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, 2017
3.100
3.150
3.050
3.150
51,261
+0.00(+0.00%)
Jan 30, 2017
3.150
3.200
3.100
3.150
35,349
+0.00(+0.00%)
Jan 27, 2017
3.100
3.150
3.075
3.150
98,974
+0.05(+1.61%)
Jan 26, 2017
3.000
3.100
3.000
3.100
43,689
+0.05(+1.64%)
Jan 25, 2017
3.050
3.100
3.000
3.050
70,646
+0.00(+0.00%)
Jan 24, 2017
3.150
3.150
2.950
3.050
144,779
-0.05(-1.61%)
Jan 23, 2017
3.050
3.150
3.050
3.100
58,969
+0.00(+0.00%)
Jan 20, 2017
3.100
3.100
3.050
3.100
58,567
+0.00(+0.00%)
Jan 19, 2017
3.150
3.175
3.050
3.100
178,384
-0.10(-3.13%)
Jan 18, 2017
3.200
3.200
3.150
3.200
49,139
+0.00(+0.00%)
Jan 17, 2017
3.250
3.300
3.150
3.200
127,097
-0.10(-3.03%)
Jan 13, 2017
3.300
3.300
3.300
0
+0.00(+0.00%)
Jan 12, 2017
3.200
3.350
3.200
3.300
130,407
+0.05(+1.54%)
Jan 11, 2017
3.050
3.250
3.050
3.250
120,066
+0.20(+6.56%)
Jan 10, 2017
3.150
3.150
3.050
3.050
103,894
-0.10(-3.17%)
Jan 09, 2017
3.150
3.150
3.100
3.150
46,781
+0.00(+0.00%)
Jan 06, 2017
3.150
3.150
3.100
3.150
19,599
+0.00(+0.00%)
Jan 05, 2017
3.100
3.150
3.100
3.150
32,634
+0.05(+1.61%)
Jan 04, 2017
3.150
3.150
3.100
3.100
63,697
-0.05(-1.59%)
Jan 03, 2017
3.150
3.150
3.100
3.150
57,594
+0.05(+1.61%)
Dec 30, 2016
3.100
3.100
3.100
0
-0.05(-1.59%)
Dec 29, 2016
3.150
3.155
3.100
3.150
75,455
+0.00(+0.00%)
Dec 28, 2016
3.400
3.400
3.100
3.150
200,941
-0.20(-5.97%)
Dec 27, 2016
3.200
3.350
3.200
3.350
390,215
+0.15(+4.69%)
Dec 23, 2016
3.200
3.200
3.200
0
+0.05(+1.59%)
Dec 22, 2016
3.150
3.150
3.100
3.150
63,067
+0.00(+0.00%)
Dec 21, 2016
3.050
3.150
3.050
3.150
52,613
+0.05(+1.61%)
Dec 20, 2016
3.150
3.200
3.050
3.100
85,249
-0.05(-1.59%)
Dec 19, 2016
3.300
3.300
3.100
3.150
253,953
-0.10(-3.08%)
Dec 16, 2016
3.050
3.300
2.900
3.250
1,200,109
+0.20(+6.56%)
Dec 15, 2016
3.000
3.050
3.000
3.050
26,420
+0.05(+1.67%)
Dec 14, 2016
3.050
3.100
3.000
3.000
55,147
-0.10(-3.23%)
Dec 13, 2016
3.100
3.150
3.050
3.100
87,542
-0.05(-1.59%)
Dec 12, 2016
3.100
3.150
2.900
3.150
127,551
+0.05(+1.61%)
Dec 09, 2016
3.100
3.200
3.050
3.100
131,837
-0.05(-1.59%)
Dec 08, 2016
3.150
3.200
3.100
3.150
74,323
+0.00(+0.00%)
Dec 07, 2016
3.150
3.250
3.050
3.150
198,883
+0.05(+1.61%)
Dec 06, 2016
3.100
3.150
3.100
3.100
57,785
-0.05(-1.59%)
Dec 05, 2016
3.000
3.150
2.975
3.150
128,483
+0.15(+5.00%)
Dec 02, 2016
3.000
3.050
2.900
3.000
92,463
+0.00(+0.00%)
Dec 01, 2016
3.050
3.075
2.950
3.000
175,087
-0.05(-1.64%)
Nov 30, 2016
3.050
3.050
2.955
3.050
32,009
+0.00(+0.00%)
Nov 29, 2016
2.900
3.050
2.900
3.050
128,150
+0.10(+3.39%)
Nov 28, 2016
3.150
3.150
2.900
2.950
174,051
-0.20(-6.35%)
Nov 25, 2016
3.050
3.200
3.050
3.150
113,020
+0.05(+1.61%)
Nov 23, 2016
3.100
3.100
3.100
0
+0.10(+3.33%)
Nov 22, 2016
3.000
3.000
2.918
3.000
250,348
+0.05(+1.69%)
Nov 21, 2016
2.950
3.000
2.900
2.950
186,549
-0.05(-1.67%)
Nov 18, 2016
2.800
3.000
2.800
3.000
337,083
+0.00(+0.00%)
Nov 17, 2016
2.750
3.000
2.750
3.000
461,325
+0.15(+5.26%)
Nov 16, 2016
2.758
2.850
2.750
2.850
183,993
+0.05(+1.79%)
Nov 15, 2016
2.750
2.800
2.650
2.800
278,217
+0.05(+1.82%)
Nov 14, 2016
2.813
2.850
2.700
2.750
186,949
-0.05(-1.79%)
Nov 11, 2016
2.700
2.850
2.700
2.800
198,012
+0.05(+1.82%)
Nov 10, 2016
2.800
2.800
2.700
2.750
113,241
-0.05(-1.79%)
Nov 09, 2016
2.700
2.800
2.700
2.800
109,364
+0.05(+1.82%)
Nov 08, 2016
2.725
2.800
2.700
2.750
109,008
+0.00(+0.00%)
Nov 07, 2016
2.750
2.777
2.700
2.750
90,880
+0.00(+0.00%)
Nov 04, 2016
2.750
2.750
2.700
2.750
91,762
+0.00(+0.00%)
Nov 03, 2016
2.750
2.791
2.700
2.750
69,244
+0.00(+0.00%)
Nov 02, 2016
2.700
2.800
2.650
2.750
121,096
+0.05(+1.85%)
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
.