Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
5.750
5.850
5.710
5.790
146,573
+0.06(+1.05%)
Jan 30, 2013
5.990
5.990
5.700
5.730
328,987
-0.25(-4.18%)
Jan 29, 2013
6.060
6.080
5.850
5.980
262,028
-0.08(-1.32%)
Jan 28, 2013
6.100
6.240
5.910
6.060
357,161
-0.02(-0.33%)
Jan 25, 2013
5.980
6.090
5.730
6.080
551,272
+0.17(+2.88%)
Jan 24, 2013
5.660
6.050
5.550
5.910
706,847
+0.24(+4.23%)
Jan 23, 2013
5.690
5.690
5.420
5.670
426,793
-0.01(-0.18%)
Jan 22, 2013
5.670
5.760
5.500
5.680
399,112
+0.01(+0.18%)
Jan 18, 2013
5.620
5.670
5.420
5.670
305,707
+0.07(+1.25%)
Jan 17, 2013
5.540
5.650
5.520
5.600
231,408
+0.11(+2.00%)
Jan 16, 2013
5.320
5.620
5.310
5.490
515,510
+0.17(+3.20%)
Jan 15, 2013
5.310
5.350
5.190
5.320
237,283
-0.01(-0.19%)
Jan 14, 2013
5.380
5.530
5.270
5.330
500,441
+0.11(+2.11%)
Jan 11, 2013
5.270
5.290
5.150
5.220
235,888
-0.03(-0.57%)
Jan 10, 2013
5.140
5.280
5.060
5.250
600,705
+0.06(+1.16%)
Jan 09, 2013
5.240
5.350
5.000
5.190
1,419,287
-0.23(-4.24%)
Jan 08, 2013
5.800
5.840
5.380
5.420
478,018
-0.44(-7.51%)
Jan 07, 2013
5.740
5.920
5.720
5.860
285,402
+0.05(+0.86%)
Jan 04, 2013
5.770
5.870
5.700
5.810
326,237
+0.06(+1.04%)
Jan 03, 2013
5.730
5.790
5.650
5.750
242,894
+0.04(+0.70%)
Jan 02, 2013
5.620
5.750
5.570
5.710
417,742
+0.21(+3.82%)
Dec 31, 2012
5.100
5.560
5.080
5.500
657,130
+0.40(+7.84%)
Dec 28, 2012
5.000
5.190
4.970
5.100
283,218
+0.04(+0.79%)
Dec 27, 2012
5.070
5.290
5.020
5.060
535,412
-0.04(-0.78%)
Dec 26, 2012
5.350
5.410
4.810
5.100
961,727
-0.20(-3.77%)
Dec 24, 2012
5.490
5.581
5.280
5.300
175,811
-0.22(-3.99%)
Dec 21, 2012
5.400
5.600
5.300
5.520
673,108
-0.04(-0.72%)
Dec 20, 2012
5.710
5.750
5.270
5.560
992,911
-0.23(-3.97%)
Dec 19, 2012
5.800
5.930
5.760
5.790
386,591
-0.03(-0.52%)
Dec 18, 2012
5.900
5.950
5.700
5.820
524,289
-0.08(-1.36%)
Dec 17, 2012
5.770
5.980
5.660
5.900
496,893
+0.16(+2.79%)
Dec 14, 2012
6.000
6.120
5.610
5.740
1,085,176
-0.24(-4.01%)
Dec 13, 2012
6.090
6.150
5.860
5.980
670,516
-0.07(-1.16%)
Dec 12, 2012
5.690
6.130
5.670
6.050
1,003,484
+0.45(+8.04%)
Dec 11, 2012
5.700
5.800
5.520
5.600
1,249,946
-0.07(-1.23%)
Dec 10, 2012
5.600
5.700
5.430
5.670
641,235
+0.07(+1.25%)
Dec 07, 2012
5.380
5.720
5.340
5.600
540,360
+0.26(+4.87%)
Dec 06, 2012
5.750
5.780
5.110
5.340
929,602
-0.43(-7.45%)
Dec 05, 2012
5.730
5.980
5.710
5.770
482,996
+0.14(+2.49%)
Dec 04, 2012
6.500
6.510
5.530
5.630
1,304,520
-0.75(-11.76%)
Nov 30, 2012
6.040
6.490
5.921
6.380
1,880,205
+0.36(+5.98%)
Nov 29, 2012
6.000
6.200
5.870
6.020
959,223
+0.07(+1.18%)
Nov 28, 2012
5.500
6.130
5.400
5.950
1,641,228
+0.45(+8.18%)
Nov 27, 2012
5.050
5.830
5.040
5.500
2,198,708
+0.42(+8.27%)
Nov 26, 2012
4.910
5.150
4.800
5.080
1,197,964
+0.12(+2.42%)
Nov 23, 2012
4.950
4.991
4.770
4.960
245,732
+0.01(+0.20%)
Nov 21, 2012
4.900
5.250
4.721
4.950
727,280
+0.10(+2.06%)
Nov 20, 2012
5.120
5.300
4.798
4.850
555,320
-0.26(-5.09%)
Nov 19, 2012
5.050
5.370
4.960
5.110
732,765
+0.18(+3.65%)
Nov 16, 2012
4.880
5.050
4.440
4.930
928,678
+0.08(+1.65%)
Nov 15, 2012
5.100
5.470
4.770
4.850
906,669
-0.27(-5.27%)
Nov 14, 2012
4.680
5.330
4.620
5.120
839,908
+0.56(+12.28%)
Nov 13, 2012
4.640
4.860
4.440
4.560
905,005
-0.12(-2.56%)
Nov 12, 2012
4.750
4.820
4.600
4.680
251,941
-0.04(-0.85%)
Nov 09, 2012
4.660
4.870
4.610
4.720
654,745
+0.01(+0.21%)
Nov 08, 2012
4.830
4.985
4.500
4.710
469,061
-0.08(-1.67%)
Nov 07, 2012
4.940
4.990
4.750
4.790
686,041
-0.25(-4.96%)
Nov 06, 2012
4.960
5.200
4.900
5.040
444,985
+0.17(+3.49%)
Nov 05, 2012
5.410
5.490
4.660
4.870
900,423
-0.57(-10.48%)
Nov 02, 2012
5.510
5.510
5.380
5.440
314,477
-0.08(-1.45%)
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
.