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, 2016
2.850
2.950
2.750
2.775
201,595
-0.08(-2.63%)
Oct 28, 2016
2.900
3.000
2.850
2.850
156,921
-0.10(-3.39%)
Oct 27, 2016
3.100
3.100
2.900
2.950
130,273
-0.10(-3.28%)
Oct 26, 2016
3.050
3.100
3.000
3.050
55,911
-0.05(-1.61%)
Oct 25, 2016
3.100
3.150
3.050
3.100
108,480
+0.00(+0.00%)
Oct 24, 2016
2.950
3.100
2.950
3.100
246,045
+0.15(+5.08%)
Oct 21, 2016
2.950
3.000
2.900
2.950
102,845
+0.00(+0.00%)
Oct 20, 2016
2.900
3.000
2.900
2.950
94,325
+0.05(+1.72%)
Oct 19, 2016
2.950
3.000
2.900
2.900
161,249
-0.05(-1.69%)
Oct 18, 2016
2.900
3.000
2.850
2.950
250,359
+0.10(+3.51%)
Oct 17, 2016
2.800
2.850
2.750
2.850
77,314
+0.05(+1.79%)
Oct 14, 2016
2.750
2.823
2.750
2.800
65,771
+0.05(+1.82%)
Oct 13, 2016
2.750
2.850
2.700
2.750
69,260
-0.05(-1.79%)
Oct 12, 2016
2.800
2.800
2.700
2.800
74,586
+0.00(+0.00%)
Oct 11, 2016
2.800
2.850
2.750
2.800
76,341
+0.00(+0.00%)
Oct 10, 2016
2.900
2.900
2.800
2.800
82,804
-0.03(-1.06%)
Oct 07, 2016
2.871
2.871
2.800
2.830
76,309
-0.03(-1.05%)
Oct 06, 2016
2.860
2.900
2.840
2.860
69,399
-0.03(-1.04%)
Oct 05, 2016
2.860
2.890
2.790
2.890
100,579
+0.04(+1.40%)
Oct 04, 2016
2.900
2.930
2.830
2.850
141,491
-0.06(-2.06%)
Oct 03, 2016
2.960
2.965
2.860
2.910
82,285
+0.00(+0.00%)
Sep 30, 2016
2.940
2.989
2.881
2.910
65,503
-0.03(-1.02%)
Sep 29, 2016
2.920
2.960
2.850
2.940
56,682
+0.02(+0.68%)
Sep 28, 2016
2.950
2.981
2.700
2.920
159,233
-0.05(-1.68%)
Sep 27, 2016
2.977
3.010
2.890
2.970
73,170
-0.01(-0.34%)
Sep 26, 2016
3.000
3.000
2.980
2.980
52,880
-0.02(-0.67%)
Sep 23, 2016
3.001
3.001
2.950
3.000
36,367
+0.02(+0.67%)
Sep 22, 2016
2.960
3.020
2.960
2.980
144,179
+0.01(+0.34%)
Sep 21, 2016
2.950
2.990
2.860
2.970
222,405
+0.01(+0.34%)
Sep 20, 2016
3.000
3.019
2.940
2.960
161,650
-0.04(-1.33%)
Sep 19, 2016
2.910
3.000
2.840
3.000
221,324
+0.09(+3.09%)
Sep 16, 2016
2.820
2.910
2.759
2.910
176,890
+0.12(+4.30%)
Sep 15, 2016
2.710
2.820
2.700
2.790
85,656
+0.09(+3.33%)
Sep 14, 2016
2.700
2.750
2.700
2.700
41,775
-0.02(-0.74%)
Sep 13, 2016
2.740
2.800
2.710
2.720
78,952
-0.05(-1.81%)
Sep 12, 2016
2.730
2.810
2.720
2.770
53,648
+0.00(+0.00%)
Sep 09, 2016
2.810
2.840
2.700
2.770
43,780
-0.04(-1.42%)
Sep 08, 2016
2.810
2.880
2.800
2.810
64,658
+0.01(+0.36%)
Sep 07, 2016
2.880
2.900
2.800
2.800
98,620
-0.06(-2.10%)
Sep 06, 2016
2.820
2.900
2.820
2.860
81,130
+0.03(+1.06%)
Sep 02, 2016
2.790
2.830
2.830
2.830
45,700
+0.04(+1.43%)
Sep 01, 2016
2.830
2.842
2.780
2.790
73,340
-0.03(-1.06%)
Aug 31, 2016
2.811
2.850
2.760
2.820
91,753
+0.01(+0.36%)
Aug 30, 2016
2.790
2.842
2.790
2.810
31,870
+0.02(+0.72%)
Aug 29, 2016
2.820
2.850
2.780
2.790
90,193
-0.02(-0.71%)
Aug 26, 2016
2.759
2.860
2.759
2.810
84,611
+0.04(+1.44%)
Aug 25, 2016
2.740
2.855
2.730
2.770
96,774
+0.00(+0.00%)
Aug 24, 2016
2.750
2.825
2.540
2.770
150,676
-0.02(-0.72%)
Aug 23, 2016
2.690
2.830
2.670
2.790
160,580
+0.07(+2.57%)
Aug 22, 2016
2.730
2.770
2.510
2.720
336,291
-0.02(-0.73%)
Aug 19, 2016
2.770
2.790
2.720
2.740
124,374
-0.03(-1.08%)
Aug 18, 2016
2.830
2.830
2.750
2.770
219,693
-0.08(-2.81%)
Aug 17, 2016
2.880
2.890
2.830
2.850
101,552
-0.01(-0.35%)
Aug 16, 2016
2.890
2.920
2.850
2.860
73,644
-0.03(-1.04%)
Aug 15, 2016
2.930
2.930
2.860
2.890
102,415
+0.00(+0.00%)
Aug 12, 2016
2.910
2.910
2.860
2.890
69,923
+0.01(+0.35%)
Aug 11, 2016
2.870
2.940
2.850
2.880
136,845
+0.01(+0.35%)
Aug 10, 2016
2.890
2.940
2.840
2.870
188,508
-0.04(-1.37%)
Aug 09, 2016
2.900
2.950
2.860
2.910
127,088
-0.04(-1.36%)
Aug 08, 2016
2.970
2.970
2.920
2.950
83,734
-0.04(-1.34%)
Aug 05, 2016
2.840
2.990
2.810
2.990
321,121
+0.15(+5.28%)
Aug 04, 2016
2.890
2.940
2.800
2.840
554,787
-0.19(-6.27%)
Aug 03, 2016
2.950
3.040
2.910
3.030
345,458
+0.07(+2.36%)
Aug 02, 2016
3.040
3.070
2.950
2.960
428,051
-0.10(-3.27%)
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
.