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 29, 2021
1.740
1.760
1.580
1.600
243,700
-0.17(-9.60%)
Jan 28, 2021
1.850
1.850
1.720
1.770
146,106
+0.07(+4.12%)
Jan 27, 2021
1.760
1.890
1.650
1.700
571,762
-0.10(-5.56%)
Jan 26, 2021
1.810
1.820
1.730
1.800
172,532
+0.03(+1.69%)
Jan 25, 2021
1.850
1.900
1.735
1.770
159,402
-0.05(-2.75%)
Jan 22, 2021
1.750
1.950
1.700
1.820
692,500
+0.16(+9.64%)
Jan 21, 2021
1.620
1.730
1.600
1.660
356,209
+0.06(+3.75%)
Jan 20, 2021
1.610
1.660
1.600
1.600
75,973
+0.00(+0.00%)
Jan 19, 2021
1.600
1.650
1.590
1.600
160,508
+0.00(+0.00%)
Jan 15, 2021
1.740
1.740
1.590
1.600
109,100
-0.12(-6.98%)
Jan 14, 2021
1.520
1.750
1.500
1.720
374,766
+0.20(+13.16%)
Jan 13, 2021
1.500
1.550
1.500
1.520
100,092
+0.05(+3.40%)
Jan 12, 2021
1.480
1.550
1.470
1.470
124,268
-0.01(-0.68%)
Jan 11, 2021
1.510
1.540
1.470
1.480
100,142
-0.05(-3.27%)
Jan 08, 2021
1.470
1.550
1.460
1.530
87,800
+0.04(+2.68%)
Jan 07, 2021
1.500
1.520
1.470
1.490
67,712
+0.02(+1.36%)
Jan 06, 2021
1.530
1.530
1.440
1.470
49,689
-0.03(-2.00%)
Jan 05, 2021
1.420
1.520
1.420
1.500
45,075
+0.08(+5.63%)
Jan 04, 2021
1.360
1.440
1.360
1.420
37,823
+0.06(+4.41%)
Dec 31, 2020
1.360
1.360
1.360
85,785
-0.03(-2.38%)
Dec 30, 2020
1.440
1.460
1.360
1.393
85,785
-0.06(-3.86%)
Dec 29, 2020
1.460
1.460
1.420
1.449
40,834
-0.00(-0.07%)
Dec 28, 2020
1.470
1.470
1.430
1.450
88,558
+0.02(+1.75%)
Dec 24, 2020
1.480
1.490
1.420
1.425
47,100
-0.05(-3.72%)
Dec 23, 2020
1.500
1.520
1.480
1.480
57,915
-0.01(-0.67%)
Dec 22, 2020
1.500
1.510
1.470
1.490
65,226
+0.02(+1.36%)
Dec 21, 2020
1.510
1.510
1.430
1.470
97,473
+0.00(+0.00%)
Dec 18, 2020
1.500
1.560
1.470
1.470
90,700
-0.08(-5.16%)
Dec 17, 2020
1.560
1.560
1.530
1.550
111,054
+0.00(+0.00%)
Dec 16, 2020
1.560
1.560
1.460
1.550
66,779
+0.00(+0.00%)
Dec 15, 2020
1.560
1.560
1.530
1.550
79,301
+0.03(+1.97%)
Dec 14, 2020
1.450
1.570
1.450
1.520
137,221
+0.04(+2.70%)
Dec 11, 2020
1.350
1.550
1.350
1.480
166,600
+0.10(+7.25%)
Dec 10, 2020
1.380
1.400
1.350
1.380
15,612
-0.04(-2.82%)
Dec 09, 2020
1.460
1.460
1.400
1.420
28,359
-0.04(-2.74%)
Dec 08, 2020
1.390
1.470
1.390
1.460
27,114
+0.07(+5.04%)
Dec 07, 2020
1.360
1.400
1.360
1.390
23,525
+0.03(+2.21%)
Dec 04, 2020
1.374
1.374
1.310
1.360
70,000
-0.03(-2.16%)
Dec 03, 2020
1.400
1.430
1.350
1.390
63,284
-0.02(-1.42%)
Dec 02, 2020
1.420
1.430
1.390
1.410
17,590
+0.00(+0.00%)
Dec 01, 2020
1.480
1.480
1.390
1.410
27,455
-0.05(-3.42%)
Nov 30, 2020
1.410
1.480
1.410
1.460
38,755
+0.03(+2.01%)
Nov 27, 2020
1.400
1.460
1.390
1.431
29,100
+0.04(+2.97%)
Nov 25, 2020
1.440
1.458
1.390
1.390
58,600
-0.04(-2.80%)
Nov 24, 2020
1.440
1.540
1.400
1.430
123,579
+0.01(+0.70%)
Nov 23, 2020
1.380
1.450
1.344
1.420
107,331
+0.01(+0.71%)
Nov 20, 2020
1.390
1.410
1.310
1.410
106,100
+0.00(+0.00%)
Nov 19, 2020
1.410
1.415
1.360
1.410
30,170
-0.01(-0.70%)
Nov 18, 2020
1.440
1.441
1.400
1.420
21,158
-0.03(-2.07%)
Nov 17, 2020
1.370
1.450
1.360
1.450
31,541
+0.09(+6.62%)
Nov 16, 2020
1.330
1.380
1.330
1.360
51,951
+0.03(+2.26%)
Nov 13, 2020
1.260
1.340
1.260
1.330
47,000
+0.06(+4.72%)
Nov 12, 2020
1.290
1.320
1.250
1.270
88,178
-0.03(-2.31%)
Nov 11, 2020
1.300
1.350
1.295
1.300
87,392
+0.01(+0.78%)
Nov 10, 2020
1.280
1.310
1.250
1.290
45,566
+0.02(+1.18%)
Nov 09, 2020
1.330
1.370
1.260
1.275
37,850
+0.00(+0.39%)
Nov 06, 2020
1.220
1.320
1.200
1.270
54,900
+0.01(+0.79%)
Nov 05, 2020
1.430
1.450
1.260
1.260
130,571
-0.17(-11.89%)
Nov 04, 2020
1.350
1.430
1.350
1.430
30,545
+0.06(+4.38%)
Nov 03, 2020
1.370
1.380
1.365
1.370
24,463
+0.01(+0.74%)
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
.