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 (%)
Oct 31, 2012
5.580
5.700
5.430
5.480
462,087
-0.09(-1.62%)
Oct 26, 2012
5.560
5.570
5.570
5.570
496,500
-0.03(-0.54%)
Oct 25, 2012
6.590
6.770
5.500
5.600
1,440,204
-0.56(-9.09%)
Oct 24, 2012
6.300
6.300
5.940
6.160
435,773
+0.17(+2.84%)
Oct 23, 2012
6.350
6.350
5.880
5.990
524,866
-0.13(-2.12%)
Oct 19, 2012
6.390
6.455
5.842
6.120
1,118,601
-0.29(-4.52%)
Oct 18, 2012
6.700
6.700
6.400
6.410
1,045,331
-0.30(-4.47%)
Oct 17, 2012
6.680
7.100
6.600
6.710
615,201
-0.05(-0.74%)
Oct 16, 2012
6.930
6.970
6.670
6.760
482,413
-0.04(-0.59%)
Oct 15, 2012
6.600
6.880
6.368
6.800
937,882
+0.03(+0.44%)
Oct 12, 2012
6.870
6.990
6.700
6.770
427,230
-0.12(-1.74%)
Oct 11, 2012
6.960
7.080
6.832
6.890
327,952
-0.08(-1.15%)
Oct 10, 2012
6.950
7.070
6.830
6.970
345,738
+0.07(+1.01%)
Oct 09, 2012
7.480
7.550
6.333
6.900
1,756,247
-0.60(-8.00%)
Oct 08, 2012
7.520
7.820
7.490
7.500
644,887
-0.04(-0.53%)
Oct 05, 2012
7.620
7.720
7.530
7.540
424,857
-0.05(-0.66%)
Oct 04, 2012
7.600
7.680
7.560
7.590
306,834
+0.01(+0.13%)
Oct 03, 2012
7.570
7.660
7.540
7.580
366,735
+0.02(+0.26%)
Oct 02, 2012
7.770
7.800
7.510
7.560
632,016
-0.18(-2.33%)
Oct 01, 2012
7.620
7.980
7.610
7.740
1,129,859
+0.16(+2.11%)
Sep 28, 2012
7.560
7.680
7.560
7.580
462,591
-0.03(-0.39%)
Sep 27, 2012
7.600
7.650
7.460
7.610
490,613
+0.05(+0.66%)
Sep 26, 2012
7.570
7.650
7.430
7.560
455,524
-0.04(-0.53%)
Sep 25, 2012
7.690
7.700
7.500
7.600
538,792
-0.04(-0.52%)
Sep 24, 2012
7.800
7.870
7.500
7.640
506,695
-0.11(-1.42%)
Sep 21, 2012
7.770
7.830
7.660
7.750
542,671
+0.15(+1.97%)
Sep 20, 2012
7.470
7.850
7.460
7.600
1,106,785
+0.06(+0.80%)
Sep 19, 2012
7.560
7.660
7.350
7.540
796,142
+0.04(+0.53%)
Sep 18, 2012
7.470
7.520
7.350
7.500
550,640
+0.01(+0.13%)
Sep 17, 2012
7.580
7.650
7.420
7.490
627,495
-0.11(-1.45%)
Sep 14, 2012
7.520
7.750
7.480
7.600
628,189
+0.14(+1.88%)
Sep 13, 2012
7.620
7.639
7.450
7.460
627,620
-0.16(-2.10%)
Sep 12, 2012
7.650
7.800
7.350
7.620
651,382
+0.02(+0.26%)
Sep 11, 2012
7.940
8.000
7.560
7.600
968,093
-0.08(-1.04%)
Sep 10, 2012
8.280
8.340
7.620
7.680
1,127,850
-0.58(-7.02%)
Sep 07, 2012
8.640
8.850
8.250
8.260
1,471,314
+0.00(+0.00%)
Sep 06, 2012
8.250
8.389
8.210
8.260
542,809
-0.01(-0.12%)
Sep 05, 2012
8.250
8.510
8.100
8.270
636,486
+0.03(+0.36%)
Sep 04, 2012
8.010
8.440
8.010
8.240
621,194
+0.30(+3.78%)
Aug 31, 2012
8.010
8.070
7.860
7.940
449,591
-0.04(-0.50%)
Aug 30, 2012
8.170
8.240
7.880
7.980
489,659
-0.23(-2.80%)
Aug 29, 2012
8.260
8.300
8.150
8.210
292,298
+0.07(+0.86%)
Aug 27, 2012
8.640
8.700
8.000
8.140
591,258
-0.47(-5.46%)
Aug 24, 2012
8.500
8.868
8.450
8.610
875,758
+0.16(+1.89%)
Aug 23, 2012
8.460
8.570
7.860
8.450
1,040,657
+0.13(+1.56%)
Aug 22, 2012
7.610
8.390
7.540
8.320
1,309,171
+0.78(+10.34%)
Aug 21, 2012
7.870
7.910
7.500
7.540
795,523
-0.32(-4.07%)
Aug 20, 2012
7.950
8.080
7.790
7.860
317,146
-0.15(-1.87%)
Aug 17, 2012
8.040
8.130
7.900
8.010
490,554
-0.06(-0.74%)
Aug 16, 2012
8.100
8.180
7.770
8.070
1,013,591
+0.13(+1.64%)
Aug 15, 2012
8.290
8.460
7.520
7.940
2,013,806
+0.04(+0.51%)
Aug 14, 2012
9.030
9.030
7.620
7.900
1,866,206
-1.09(-12.12%)
Aug 13, 2012
9.550
9.600
8.810
8.990
955,967
-0.66(-6.84%)
Aug 10, 2012
10.30
10.35
9.610
9.650
527,228
-0.40(-3.98%)
Aug 09, 2012
10.45
10.45
9.800
10.05
442,966
+0.12(+1.21%)
Aug 08, 2012
9.880
10.15
9.580
9.930
318,340
+0.08(+0.81%)
Aug 07, 2012
10.19
10.47
9.530
9.850
469,049
-0.34(-3.34%)
Aug 06, 2012
10.26
10.88
10.09
10.19
713,942
+0.09(+0.89%)
Aug 03, 2012
9.320
10.32
9.290
10.10
716,740
+0.98(+10.75%)
Aug 02, 2012
9.440
9.500
8.900
9.120
367,513
+0.26(+2.93%)
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
.