Indicators

Synacor Inc (NQ: SYNC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.940	1.990	1.880	1.970	43,461	+0.02(+1.03%)
May 28, 2015	1.940	1.950	1.890	1.950	26,710	+0.02(+1.04%)
May 27, 2015	1.910	1.970	1.880	1.930	46,440	+0.01(+0.52%)
May 26, 2015	1.940	1.950	1.864	1.920	32,522	-0.02(-1.03%)
May 22, 2015	1.950	1.940	1.940	1.940	57,900	+0.00(+0.00%)
May 21, 2015	1.890	1.980	1.890	1.940	80,770	+0.01(+0.52%)
May 20, 2015	1.950	1.960	1.900	1.930	42,567	-0.02(-1.03%)
May 19, 2015	1.930	1.980	1.900	1.950	46,634	+0.01(+0.52%)
May 18, 2015	1.850	1.960	1.800	1.940	77,681	+0.08(+4.30%)
May 15, 2015	1.880	1.930	1.760	1.860	140,380	-0.04(-2.11%)
May 14, 2015	1.930	1.940	1.870	1.900	55,927	+0.00(+0.00%)
May 13, 2015	1.940	1.970	1.860	1.900	37,455	-0.04(-2.06%)
May 12, 2015	1.923	1.970	1.900	1.940	88,459	+0.03(+1.57%)
May 11, 2015	2.000	2.060	1.850	1.910	272,726	-0.07(-3.54%)
May 08, 2015	1.860	2.070	1.860	1.980	164,449	+0.05(+2.59%)
May 07, 2015	2.050	2.100	1.890	1.930	212,928	-0.15(-7.21%)
May 06, 2015	2.070	2.118	2.020	2.080	99,914	-0.04(-1.89%)
May 05, 2015	2.100	2.170	2.051	2.120	64,026	-0.02(-0.93%)
May 04, 2015	2.150	2.200	2.100	2.140	144,506	+0.09(+4.39%)

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.