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 (%)
Feb 28, 2017 3.050 3.100 3.000 3.000 157,770 -0.10(-3.23%)
Feb 27, 2017 3.050 3.100 3.050 3.100 64,282 +0.00(+0.00%)
Feb 24, 2017 3.100 3.100 3.050 3.100 37,151 +0.00(+0.00%)
Feb 23, 2017 3.000 3.100 3.000 3.100 73,117 +0.00(+0.00%)
Feb 22, 2017 3.105 3.150 3.050 3.100 86,698 -0.05(-1.59%)
Feb 21, 2017 3.200 3.250 3.050 3.150 227,485 +0.00(+0.00%)
Feb 17, 2017 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 16, 2017 3.150 3.200 3.100 3.150 45,303 -0.05(-1.56%)
Feb 15, 2017 3.150 3.250 3.100 3.200 123,996 +0.05(+1.59%)
Feb 14, 2017 3.100 3.250 3.100 3.150 226,192 +0.00(+0.00%)
Feb 13, 2017 3.000 3.150 3.000 3.150 149,182 +0.10(+3.28%)
Feb 10, 2017 3.050 3.050 3.000 3.050 71,214 +0.00(+0.00%)
Feb 09, 2017 3.050 3.050 2.900 3.050 152,769 +0.00(+0.00%)
Feb 08, 2017 3.050 3.100 2.950 3.050 146,570 -0.05(-1.61%)
Feb 07, 2017 3.050 3.150 3.050 3.100 48,809 +0.00(+0.00%)
Feb 06, 2017 3.100 3.100 3.050 3.100 62,490 -0.05(-1.59%)
Feb 03, 2017 3.100 3.150 3.100 3.150 27,064 +0.00(+0.00%)
Feb 02, 2017 3.150 3.200 3.100 3.150 67,974 +0.00(+0.00%)
Feb 01, 2017 3.150 3.150 3.050 3.150 80,470 +0.00(+0.00%)
Jan 31, 2017 3.100 3.150 3.050 3.150 51,261 +0.00(+0.00%)
Jan 30, 2017 3.150 3.200 3.100 3.150 35,349 +0.00(+0.00%)
Jan 27, 2017 3.100 3.150 3.075 3.150 98,974 +0.05(+1.61%)
Jan 26, 2017 3.000 3.100 3.000 3.100 43,689 +0.05(+1.64%)
Jan 25, 2017 3.050 3.100 3.000 3.050 70,646 +0.00(+0.00%)
Jan 24, 2017 3.150 3.150 2.950 3.050 144,779 -0.05(-1.61%)
Jan 23, 2017 3.050 3.150 3.050 3.100 58,969 +0.00(+0.00%)
Jan 20, 2017 3.100 3.100 3.050 3.100 58,567 +0.00(+0.00%)
Jan 19, 2017 3.150 3.175 3.050 3.100 178,384 -0.10(-3.13%)
Jan 18, 2017 3.200 3.200 3.150 3.200 49,139 +0.00(+0.00%)
Jan 17, 2017 3.250 3.300 3.150 3.200 127,097 -0.10(-3.03%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 12, 2017 3.200 3.350 3.200 3.300 130,407 +0.05(+1.54%)
Jan 11, 2017 3.050 3.250 3.050 3.250 120,066 +0.20(+6.56%)
Jan 10, 2017 3.150 3.150 3.050 3.050 103,894 -0.10(-3.17%)
Jan 09, 2017 3.150 3.150 3.100 3.150 46,781 +0.00(+0.00%)
Jan 06, 2017 3.150 3.150 3.100 3.150 19,599 +0.00(+0.00%)
Jan 05, 2017 3.100 3.150 3.100 3.150 32,634 +0.05(+1.61%)
Jan 04, 2017 3.150 3.150 3.100 3.100 63,697 -0.05(-1.59%)
Jan 03, 2017 3.150 3.150 3.100 3.150 57,594 +0.05(+1.61%)
Dec 30, 2016 3.100 3.100 3.100 0 -0.05(-1.59%)
Dec 29, 2016 3.150 3.155 3.100 3.150 75,455 +0.00(+0.00%)
Dec 28, 2016 3.400 3.400 3.100 3.150 200,941 -0.20(-5.97%)
Dec 27, 2016 3.200 3.350 3.200 3.350 390,215 +0.15(+4.69%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 22, 2016 3.150 3.150 3.100 3.150 63,067 +0.00(+0.00%)
Dec 21, 2016 3.050 3.150 3.050 3.150 52,613 +0.05(+1.61%)
Dec 20, 2016 3.150 3.200 3.050 3.100 85,249 -0.05(-1.59%)
Dec 19, 2016 3.300 3.300 3.100 3.150 253,953 -0.10(-3.08%)
Dec 16, 2016 3.050 3.300 2.900 3.250 1,200,109 +0.20(+6.56%)
Dec 15, 2016 3.000 3.050 3.000 3.050 26,420 +0.05(+1.67%)
Dec 14, 2016 3.050 3.100 3.000 3.000 55,147 -0.10(-3.23%)
Dec 13, 2016 3.100 3.150 3.050 3.100 87,542 -0.05(-1.59%)
Dec 12, 2016 3.100 3.150 2.900 3.150 127,551 +0.05(+1.61%)
Dec 09, 2016 3.100 3.200 3.050 3.100 131,837 -0.05(-1.59%)
Dec 08, 2016 3.150 3.200 3.100 3.150 74,323 +0.00(+0.00%)
Dec 07, 2016 3.150 3.250 3.050 3.150 198,883 +0.05(+1.61%)
Dec 06, 2016 3.100 3.150 3.100 3.100 57,785 -0.05(-1.59%)
Dec 05, 2016 3.000 3.150 2.975 3.150 128,483 +0.15(+5.00%)
Dec 02, 2016 3.000 3.050 2.900 3.000 92,463 +0.00(+0.00%)
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.