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, 2016 3.110 3.160 3.010 3.110 316,139 -0.04(-1.27%)
May 27, 2016 3.130 3.150 3.150 3.150 306,800 +0.00(+0.00%)
May 26, 2016 3.150 3.330 3.060 3.150 1,509,337 +0.11(+3.62%)
May 25, 2016 3.080 3.130 2.880 3.040 855,703 -0.04(-1.30%)
May 24, 2016 2.820 3.100 2.740 3.080 1,725,888 +0.26(+9.22%)
May 23, 2016 2.940 3.000 2.772 2.820 544,995 -0.14(-4.73%)
May 20, 2016 3.000 3.050 2.940 2.960 355,572 -0.06(-1.99%)
May 19, 2016 3.050 3.090 2.930 3.020 641,085 +0.00(+0.00%)
May 18, 2016 2.980 3.120 2.980 3.020 578,368 +0.04(+1.34%)
May 17, 2016 3.310 3.400 2.970 2.980 1,149,499 -0.29(-8.87%)
May 16, 2016 3.170 3.340 3.160 3.270 880,478 +0.07(+2.19%)
May 13, 2016 3.070 3.300 3.050 3.200 971,689 -0.06(-1.84%)
May 12, 2016 3.460 3.560 3.150 3.260 2,064,185 -0.17(-4.96%)
May 11, 2016 3.780 3.880 3.370 3.430 6,653,326 +0.21(+6.52%)
May 10, 2016 3.130 3.380 2.700 3.220 2,721,554 +0.07(+2.22%)
May 09, 2016 3.390 3.420 3.070 3.150 2,218,533 -0.30(-8.70%)
May 06, 2016 3.460 3.680 3.220 3.450 6,686,541 -0.19(-5.22%)
May 05, 2016 3.810 3.980 3.010 3.640 25,560,432 +2.23(+158.16%)
May 04, 2016 1.360 1.420 1.360 1.410 14,300 -0.01(-0.70%)
May 03, 2016 1.350 1.430 1.350 1.420 21,163 +0.07(+5.19%)
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.