Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.420 1.450 1.400 1.400 26,049 -0.05(-3.45%)
Mar 30, 2016 1.440 1.480 1.420 1.450 14,736 +0.01(+0.69%)
Mar 29, 2016 1.400 1.480 1.380 1.440 35,960 +0.04(+2.86%)
Mar 28, 2016 1.380 1.490 1.380 1.400 36,672 -0.03(-2.09%)
Mar 24, 2016 1.450 1.430 1.430 1.430 60,000 -0.02(-1.39%)
Mar 23, 2016 1.460 1.500 1.380 1.450 87,229 -0.02(-1.36%)
Mar 22, 2016 1.480 1.580 1.390 1.470 70,939 -0.07(-4.48%)
Mar 21, 2016 1.698 1.740 1.420 1.539 231,062 -0.16(-9.47%)
Mar 18, 2016 1.690 1.740 1.670 1.700 55,966 +0.00(+0.00%)
Mar 17, 2016 1.890 1.950 1.625 1.700 155,607 -0.16(-8.60%)
Mar 16, 2016 1.830 1.890 1.820 1.860 104,436 +0.02(+1.09%)
Mar 15, 2016 1.750 1.860 1.736 1.840 87,471 +0.09(+5.14%)
Mar 14, 2016 1.730 1.750 1.710 1.750 21,210 +0.00(+0.00%)
Mar 11, 2016 1.750 1.750 1.720 1.750 28,754 +0.03(+1.74%)
Mar 10, 2016 1.720 1.770 1.676 1.720 27,242 -0.02(-1.15%)
Mar 09, 2016 1.740 1.770 1.710 1.740 33,588 +0.04(+2.35%)
Mar 08, 2016 1.760 1.780 1.700 1.700 35,008 -0.03(-1.73%)
Mar 07, 2016 1.770 1.800 1.730 1.730 41,234 -0.07(-3.89%)
Mar 04, 2016 1.760 1.820 1.753 1.800 23,322 +0.09(+5.26%)
Mar 03, 2016 1.770 1.800 1.710 1.710 71,862 -0.08(-4.38%)
Mar 02, 2016 1.750 1.800 1.750 1.788 20,846 +0.01(+0.47%)
Mar 01, 2016 1.770 1.800 1.770 1.780 16,724 +0.01(+0.56%)
Feb 29, 2016 1.820 1.820 1.750 1.770 14,976 -0.02(-1.12%)
Feb 26, 2016 1.800 1.800 1.694 1.790 28,442 +0.00(+0.00%)
Feb 25, 2016 1.750 1.800 1.720 1.790 20,931 +0.05(+2.87%)
Feb 24, 2016 1.700 1.770 1.650 1.740 11,065 +0.07(+4.19%)
Feb 23, 2016 1.710 1.770 1.660 1.670 22,716 +0.00(+0.00%)
Feb 22, 2016 1.700 1.740 1.660 1.670 29,134 -0.03(-1.76%)
Feb 19, 2016 1.680 1.740 1.660 1.700 8,253 +0.04(+2.41%)
Feb 18, 2016 1.670 1.670 1.610 1.660 5,813 +0.00(+0.00%)
Feb 17, 2016 1.630 1.670 1.620 1.660 35,995 -0.01(-0.60%)
Feb 16, 2016 1.610 1.671 1.600 1.670 21,366 +0.05(+3.09%)
Feb 12, 2016 1.590 1.620 1.620 1.620 13,100 +0.04(+2.53%)
Feb 11, 2016 1.600 1.600 1.480 1.580 127,275 -0.03(-1.86%)
Feb 10, 2016 1.640 1.650 1.600 1.610 27,115 -0.03(-1.83%)
Feb 09, 2016 1.680 1.720 1.620 1.640 28,466 -0.06(-3.53%)
Feb 08, 2016 1.730 1.760 1.620 1.700 89,356 -0.07(-3.95%)
Feb 05, 2016 1.760 1.840 1.760 1.770 39,867 -0.02(-1.12%)
Feb 04, 2016 1.790 1.830 1.790 1.790 19,603 -0.03(-1.65%)
Feb 03, 2016 1.780 1.860 1.730 1.820 64,500 +0.04(+2.25%)
Feb 02, 2016 1.720 1.800 1.700 1.780 66,313 +0.03(+1.71%)
Feb 01, 2016 1.600 1.750 1.600 1.750 96,836 +0.13(+8.02%)
Jan 29, 2016 1.620 1.690 1.550 1.620 25,935 -0.01(-0.61%)
Jan 28, 2016 1.600 1.630 1.570 1.630 22,652 +0.04(+2.52%)
Jan 27, 2016 1.630 1.640 1.570 1.590 7,750 -0.02(-1.24%)
Jan 26, 2016 1.620 1.630 1.580 1.610 30,484 +0.02(+1.26%)
Jan 25, 2016 1.570 1.650 1.570 1.590 34,374 -0.05(-3.05%)
Jan 22, 2016 1.660 1.670 1.620 1.640 12,555 +0.03(+1.86%)
Jan 21, 2016 1.690 1.690 1.560 1.610 17,076 +0.01(+0.63%)
Jan 20, 2016 1.630 1.650 1.610 1.600 98,118 -0.10(-5.88%)
Jan 19, 2016 1.650 1.800 1.620 1.700 69,283 +0.05(+3.03%)
Jan 15, 2016 1.670 1.650 1.650 1.650 64,700 -0.05(-2.94%)
Jan 14, 2016 1.720 1.720 1.610 1.700 73,925 +0.03(+1.80%)
Jan 13, 2016 1.640 1.710 1.630 1.670 65,605 +0.03(+1.83%)
Jan 12, 2016 1.623 1.650 1.620 1.640 32,524 -0.01(-0.61%)
Jan 11, 2016 1.650 1.700 1.610 1.650 52,306 -0.02(-1.20%)
Jan 08, 2016 1.610 1.690 1.560 1.670 104,225 +0.09(+5.70%)
Jan 07, 2016 1.630 1.630 1.540 1.580 46,194 -0.09(-5.39%)
Jan 06, 2016 1.680 1.740 1.630 1.670 58,040 -0.03(-1.76%)
Jan 05, 2016 1.680 1.730 1.680 1.700 12,130 -0.01(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.