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, 2014
1.810
1.967
1.770
1.900
160,262
+0.14(+7.95%)
Oct 30, 2014
1.770
1.810
1.750
1.760
50,930
+0.00(+0.00%)
Oct 29, 2014
1.650
1.790
1.650
1.760
127,132
+0.15(+9.32%)
Oct 28, 2014
1.590
1.640
1.590
1.610
39,402
+0.02(+1.26%)
Oct 27, 2014
1.600
1.590
1.590
1.590
21,506
+0.00(+0.00%)
Oct 24, 2014
1.590
1.602
1.590
1.590
35,729
+0.00(+0.00%)
Oct 23, 2014
1.600
1.600
1.590
1.590
35,285
+0.00(+0.00%)
Oct 22, 2014
1.615
1.640
1.570
1.590
22,378
-0.02(-1.24%)
Oct 21, 2014
1.643
1.650
1.610
1.610
32,535
-0.04(-2.42%)
Oct 20, 2014
1.680
1.680
1.680
1.650
12,016
-0.04(-2.37%)
Oct 17, 2014
1.680
1.700
1.660
1.690
29,401
+0.04(+2.42%)
Oct 16, 2014
1.610
1.700
1.610
1.650
48,809
+0.04(+2.48%)
Oct 15, 2014
1.580
1.650
1.570
1.610
210,560
+0.03(+1.90%)
Oct 14, 2014
1.540
1.610
1.540
1.580
72,697
+0.03(+1.94%)
Oct 13, 2014
1.560
1.620
1.550
1.550
125,348
-0.02(-1.27%)
Oct 10, 2014
1.670
1.680
1.530
1.570
180,907
+0.01(+0.64%)
Oct 09, 2014
1.660
1.690
1.550
1.560
199,085
-0.12(-7.14%)
Oct 08, 2014
1.710
1.750
1.620
1.680
74,725
-0.05(-2.89%)
Oct 07, 2014
1.830
1.870
1.700
1.730
44,337
-0.11(-5.98%)
Oct 06, 2014
1.840
1.860
1.840
1.840
18,823
+0.00(+0.00%)
Oct 03, 2014
1.860
1.890
1.840
1.840
40,937
-0.01(-0.54%)
Oct 02, 2014
1.860
1.870
1.840
1.850
70,908
-0.02(-1.07%)
Oct 01, 2014
2.000
2.000
1.860
1.870
103,861
-0.04(-2.09%)
Sep 30, 2014
1.891
1.910
1.860
1.910
34,165
+0.05(+2.69%)
Sep 29, 2014
1.860
1.900
1.860
1.860
40,971
+0.00(+0.00%)
Sep 26, 2014
1.910
1.930
1.860
1.860
36,611
-0.06(-3.12%)
Sep 25, 2014
1.870
1.930
1.860
1.920
132,556
+0.06(+3.23%)
Sep 24, 2014
1.880
1.910
1.860
1.860
32,982
-0.02(-1.06%)
Sep 23, 2014
1.900
1.950
1.860
1.880
44,591
+0.00(+0.00%)
Sep 22, 2014
1.830
1.930
1.830
1.880
88,391
+0.05(+2.73%)
Sep 19, 2014
1.880
1.920
1.830
1.830
83,017
-0.07(-3.68%)
Sep 18, 2014
1.980
2.020
1.890
1.900
46,814
-0.05(-2.56%)
Sep 17, 2014
1.830
1.990
1.830
1.950
60,885
+0.10(+5.41%)
Sep 16, 2014
1.830
1.850
1.800
1.850
75,689
+0.01(+0.54%)
Sep 15, 2014
1.810
1.880
1.810
1.840
101,960
+0.01(+0.55%)
Sep 12, 2014
1.890
1.900
1.800
1.830
130,389
-0.05(-2.66%)
Sep 11, 2014
1.890
1.910
1.880
1.880
35,800
-0.02(-1.05%)
Sep 10, 2014
1.920
1.950
1.840
1.900
78,386
-0.03(-1.55%)
Sep 09, 2014
1.930
1.960
1.900
1.930
62,172
-0.02(-1.03%)
Sep 08, 2014
1.910
1.960
1.910
1.950
41,738
+0.01(+0.78%)
Sep 05, 2014
1.990
1.990
1.900
1.935
56,912
-0.07(-3.73%)
Sep 04, 2014
1.910
2.020
1.910
2.010
178,816
+0.10(+5.51%)
Sep 03, 2014
1.990
2.030
1.900
1.905
77,848
-0.09(-4.75%)
Sep 02, 2014
2.000
2.102
1.940
2.000
208,231
-0.02(-0.99%)
Aug 29, 2014
2.000
2.020
2.020
2.020
310,100
+0.01(+0.50%)
Aug 28, 2014
1.900
2.020
1.900
2.010
339,253
+0.08(+4.15%)
Aug 27, 2014
1.900
1.950
1.900
1.930
29,953
-0.01(-0.52%)
Aug 26, 2014
1.950
1.970
1.871
1.940
102,467
-0.01(-0.51%)
Aug 25, 2014
1.950
1.990
1.940
1.950
47,777
+0.00(+0.00%)
Aug 22, 2014
1.970
2.000
1.940
1.950
36,148
-0.02(-1.02%)
Aug 21, 2014
1.980
2.020
1.930
1.970
113,812
+0.01(+0.77%)
Aug 20, 2014
1.950
1.950
1.920
1.955
52,244
-0.02(-1.26%)
Aug 19, 2014
2.020
2.040
1.950
1.980
92,506
-0.06(-2.94%)
Aug 18, 2014
2.020
2.050
2.010
2.040
28,165
+0.00(+0.00%)
Aug 15, 2014
2.070
2.100
2.020
2.040
80,175
-0.02(-0.97%)
Aug 14, 2014
2.160
2.160
2.030
2.060
107,875
-0.07(-3.29%)
Aug 13, 2014
2.310
2.310
2.100
2.130
198,592
-0.20(-8.58%)
Aug 12, 2014
2.360
2.360
2.330
2.330
47,200
-0.05(-2.10%)
Aug 11, 2014
2.400
2.400
2.370
2.380
31,552
+0.01(+0.42%)
Aug 08, 2014
2.380
2.390
2.360
2.370
56,619
+0.00(+0.00%)
Aug 07, 2014
2.392
2.400
2.360
2.370
16,318
-0.03(-1.25%)
Aug 06, 2014
2.376
2.400
2.370
2.400
22,066
+0.02(+0.84%)
Aug 05, 2014
2.380
2.400
2.370
2.380
38,984
+0.00(+0.00%)
Aug 04, 2014
2.390
2.410
2.380
2.380
28,910
-0.03(-1.24%)
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
.