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 (%)
May 31, 2012 14.01 15.00 12.86 14.70 2,338,975 +0.81(+5.83%)
May 30, 2012 12.55 13.92 12.15 13.89 1,608,429 +1.76(+14.51%)
May 29, 2012 12.00 12.50 11.70 12.13 928,245 +0.90(+8.01%)
May 25, 2012 11.14 11.90 11.00 11.23 512,102 +0.09(+0.81%)
May 24, 2012 11.50 11.75 10.58 11.14 777,563 -0.07(-0.62%)
May 23, 2012 10.11 11.25 9.700 11.21 698,090 +0.97(+9.47%)
May 22, 2012 9.900 10.55 9.520 10.24 673,012 +0.74(+7.79%)
May 21, 2012 9.970 9.970 8.310 9.500 1,150,075 -0.38(-3.85%)
May 18, 2012 9.750 9.980 9.250 9.880 800,501 +0.30(+3.13%)
May 17, 2012 10.90 10.90 9.540 9.580 708,242 -0.95(-9.02%)
May 16, 2012 11.88 11.89 9.640 10.53 1,016,236 -0.52(-4.71%)
May 15, 2012 11.21 11.59 10.76 11.05 1,437,779 +0.51(+4.84%)
May 14, 2012 9.830 10.74 9.500 10.54 1,625,785 +1.30(+14.07%)
May 11, 2012 11.03 11.15 9.000 9.240 1,643,203 -1.70(-15.54%)
May 10, 2012 11.77 11.89 10.74 10.94 1,310,497 -0.30(-2.67%)
May 09, 2012 11.11 11.54 10.74 11.24 1,319,225 -0.07(-0.62%)
May 08, 2012 11.95 12.09 11.02 11.31 2,658,767 -1.79(-13.66%)
May 07, 2012 12.28 13.60 11.77 13.10 4,297,747 +1.71(+15.01%)
May 04, 2012 11.00 11.58 10.60 11.39 1,724,157 +0.76(+7.15%)
May 03, 2012 10.97 11.72 10.25 10.63 3,862,477 +0.54(+5.35%)
May 02, 2012 8.870 10.88 8.870 10.09 3,588,036 +1.25(+14.14%)
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.