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 30, 2014 2.200 2.300 2.170 2.270 50,706 +0.05(+2.25%)
May 29, 2014 2.180 2.240 2.180 2.220 42,516 +0.03(+1.37%)
May 28, 2014 2.300 2.350 2.190 2.190 12,918 -0.08(-3.52%)
May 27, 2014 2.330 2.360 2.270 2.270 18,181 -0.02(-0.87%)
May 23, 2014 2.250 2.290 2.290 2.290 6,100 +0.04(+1.78%)
May 22, 2014 2.320 2.320 2.250 2.250 37,108 -0.09(-3.85%)
May 21, 2014 2.250 2.340 2.250 2.340 27,199 +0.10(+4.46%)
May 20, 2014 2.220 2.280 2.210 2.240 31,892 +0.04(+1.82%)
May 19, 2014 2.230 2.230 2.180 2.200 11,284 -0.01(-0.45%)
May 16, 2014 2.290 2.290 2.195 2.210 28,518 -0.05(-2.21%)
May 15, 2014 2.280 2.350 2.240 2.260 29,931 -0.05(-2.16%)
May 14, 2014 2.400 2.450 2.253 2.310 36,115 +0.04(+1.99%)
May 13, 2014 2.250 2.340 2.250 2.265 53,676 -0.02(-1.09%)
May 12, 2014 2.240 2.370 2.240 2.290 11,522 +0.05(+2.23%)
May 09, 2014 2.220 2.280 2.200 2.240 45,641 +0.01(+0.45%)
May 08, 2014 2.310 2.340 2.220 2.230 42,144 -0.07(-3.04%)
May 07, 2014 2.380 2.400 2.280 2.300 120,331 -0.09(-3.77%)
May 06, 2014 2.500 2.500 2.390 2.390 24,023 -0.07(-2.85%)
May 05, 2014 2.420 2.500 2.410 2.460 34,955 +0.05(+2.08%)
May 02, 2014 2.420 2.460 2.380 2.410 31,785 -0.02(-0.82%)
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.