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, 2020
1.600
1.600
1.490
1.500
50,700
-0.07(-4.46%)
Jan 30, 2020
1.590
1.620
1.520
1.570
10,885
-0.03(-1.88%)
Jan 29, 2020
1.620
1.620
1.590
1.600
7,458
-0.02(-1.23%)
Jan 28, 2020
1.600
1.630
1.600
1.620
2,424
+0.05(+3.18%)
Jan 27, 2020
1.590
1.620
1.570
1.570
48,240
-0.05(-3.09%)
Jan 24, 2020
1.620
1.640
1.610
1.620
55,200
+0.00(+0.00%)
Jan 23, 2020
1.620
1.630
1.558
1.620
23,818
+0.00(+0.00%)
Jan 22, 2020
1.620
1.630
1.570
1.620
20,151
-0.03(-1.82%)
Jan 21, 2020
1.610
1.650
1.600
1.650
8,986
+0.02(+1.23%)
Jan 17, 2020
1.650
1.660
1.615
1.630
11,400
-0.02(-1.21%)
Jan 16, 2020
1.600
1.650
1.600
1.650
13,702
+0.02(+1.23%)
Jan 15, 2020
1.570
1.710
1.570
1.630
287,691
+0.05(+3.16%)
Jan 14, 2020
1.550
1.590
1.550
1.580
30,184
+0.01(+0.64%)
Jan 13, 2020
1.550
1.590
1.550
1.570
36,927
+0.02(+1.29%)
Jan 10, 2020
1.530
1.570
1.530
1.550
115,000
+0.01(+0.65%)
Jan 09, 2020
1.510
1.540
1.500
1.540
132,992
+0.04(+2.67%)
Jan 08, 2020
1.500
1.530
1.495
1.500
22,141
-0.02(-1.32%)
Jan 07, 2020
1.460
1.520
1.460
1.520
262,757
+0.04(+2.70%)
Jan 06, 2020
1.450
1.500
1.450
1.480
23,184
+0.02(+1.37%)
Jan 03, 2020
1.510
1.530
1.450
1.460
103,900
-0.05(-3.31%)
Jan 02, 2020
1.540
1.540
1.500
1.510
18,584
-0.01(-0.66%)
Dec 31, 2019
1.520
1.530
1.470
1.520
65,800
+0.02(+1.33%)
Dec 30, 2019
1.525
1.560
1.420
1.500
186,434
-0.03(-1.96%)
Dec 27, 2019
1.570
1.600
1.520
1.530
17,200
-0.03(-1.92%)
Dec 26, 2019
1.560
1.600
1.500
1.560
39,641
+0.00(+0.00%)
Dec 24, 2019
1.509
1.560
1.507
1.560
4,600
+0.04(+2.63%)
Dec 23, 2019
1.540
1.550
1.500
1.520
34,288
+0.02(+1.33%)
Dec 20, 2019
1.580
1.600
1.500
1.500
82,500
-0.06(-3.85%)
Dec 19, 2019
1.570
1.620
1.550
1.560
72,639
+0.00(+0.00%)
Dec 18, 2019
1.600
1.650
1.560
1.560
26,004
-0.04(-2.50%)
Dec 17, 2019
1.590
1.650
1.590
1.600
16,486
+0.02(+1.27%)
Dec 16, 2019
1.560
1.600
1.550
1.580
198,582
+0.02(+1.28%)
Dec 13, 2019
1.620
1.620
1.550
1.560
112,400
-0.09(-5.45%)
Dec 12, 2019
1.700
1.740
1.650
1.650
46,780
-0.05(-2.94%)
Dec 11, 2019
1.710
1.730
1.690
1.700
28,061
-0.04(-2.30%)
Dec 10, 2019
1.740
1.741
1.710
1.740
14,696
+0.00(+0.00%)
Dec 09, 2019
1.770
1.770
1.740
1.740
9,333
+0.00(+0.00%)
Dec 06, 2019
1.750
1.760
1.730
1.740
65,400
+0.02(+1.16%)
Dec 05, 2019
1.750
1.770
1.690
1.720
47,886
+0.00(+0.00%)
Dec 04, 2019
1.770
1.770
1.640
1.720
219,974
-0.07(-3.91%)
Dec 03, 2019
1.800
1.800
1.770
1.790
46,504
-0.01(-0.56%)
Dec 02, 2019
1.770
1.850
1.750
1.800
110,232
+0.03(+1.69%)
Nov 29, 2019
1.750
1.770
1.750
1.770
27,400
+0.02(+1.14%)
Nov 27, 2019
1.710
1.750
1.710
1.750
88,500
+0.04(+2.64%)
Nov 26, 2019
1.680
1.715
1.680
1.705
63,249
+0.03(+1.49%)
Nov 25, 2019
1.680
1.680
1.630
1.680
111,517
+0.01(+0.60%)
Nov 22, 2019
1.670
1.680
1.660
1.670
24,700
+0.01(+0.60%)
Nov 21, 2019
1.700
1.700
1.650
1.660
33,749
+0.02(+1.22%)
Nov 20, 2019
1.640
1.670
1.630
1.640
107,637
+0.01(+0.61%)
Nov 19, 2019
1.600
1.660
1.600
1.630
195,079
+0.01(+0.62%)
Nov 18, 2019
1.620
1.640
1.590
1.620
146,378
+0.01(+0.62%)
Nov 15, 2019
1.570
1.610
1.570
1.610
70,300
+0.05(+3.21%)
Nov 14, 2019
1.560
1.580
1.550
1.560
13,845
-0.01(-0.64%)
Nov 13, 2019
1.580
1.580
1.550
1.570
22,065
+0.00(+0.00%)
Nov 12, 2019
1.540
1.580
1.540
1.570
79,569
+0.04(+2.61%)
Nov 11, 2019
1.500
1.540
1.500
1.530
39,437
+0.01(+0.66%)
Nov 08, 2019
1.520
1.550
1.440
1.520
47,400
+0.04(+2.70%)
Nov 07, 2019
1.540
1.580
1.452
1.480
426,532
-0.02(-1.33%)
Nov 06, 2019
1.520
1.540
1.500
1.500
59,965
+0.00(+0.00%)
Nov 05, 2019
1.520
1.550
1.500
1.500
67,895
-0.02(-1.32%)
Nov 04, 2019
1.540
1.560
1.510
1.520
25,801
-0.01(-0.65%)
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
.