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 (%)
Dec 31, 2013
2.440
2.450
2.450
2.450
271,400
+0.00(+0.00%)
Dec 30, 2013
2.470
2.515
2.410
2.450
168,099
-0.05(-2.00%)
Dec 27, 2013
2.500
2.520
2.480
2.500
156,294
-0.02(-0.79%)
Dec 26, 2013
2.550
2.611
2.510
2.520
126,987
-0.05(-1.95%)
Dec 24, 2013
2.600
2.620
2.560
2.570
45,613
-0.05(-1.91%)
Dec 23, 2013
2.510
2.650
2.510
2.620
147,906
+0.10(+3.97%)
Dec 20, 2013
2.530
2.550
2.510
2.520
169,821
-0.01(-0.40%)
Dec 19, 2013
2.530
2.580
2.510
2.530
92,874
-0.04(-1.56%)
Dec 18, 2013
2.550
2.580
2.520
2.570
96,622
+0.00(+0.00%)
Dec 17, 2013
2.500
2.580
2.500
2.570
141,676
+0.04(+1.58%)
Dec 16, 2013
2.550
2.610
2.515
2.530
90,475
-0.03(-1.17%)
Dec 13, 2013
2.570
2.600
2.540
2.560
50,912
-0.03(-1.16%)
Dec 12, 2013
2.620
2.670
2.580
2.590
79,250
-0.06(-2.26%)
Dec 11, 2013
2.650
2.660
2.560
2.650
133,749
+0.01(+0.38%)
Dec 10, 2013
2.660
2.690
2.580
2.640
306,335
-0.06(-2.22%)
Dec 09, 2013
2.730
2.760
2.670
2.700
172,199
-0.01(-0.37%)
Dec 06, 2013
2.700
2.765
2.680
2.710
0
+0.03(+1.12%)
Dec 05, 2013
2.740
2.740
2.680
2.680
0
-0.07(-2.55%)
Dec 04, 2013
2.770
2.790
2.730
2.750
0
-0.01(-0.36%)
Dec 03, 2013
2.800
2.840
2.680
2.760
0
-0.01(-0.36%)
Dec 02, 2013
2.800
2.880
2.750
2.770
0
-0.03(-1.07%)
Nov 29, 2013
2.800
2.880
2.780
2.800
0
+0.03(+1.08%)
Nov 27, 2013
2.740
2.800
2.700
2.770
0
+0.03(+1.09%)
Nov 26, 2013
2.660
2.810
2.610
2.740
0
+0.07(+2.62%)
Nov 25, 2013
2.700
2.700
2.620
2.670
0
-0.02(-0.74%)
Nov 22, 2013
2.640
2.690
2.610
2.690
0
+0.02(+0.75%)
Nov 21, 2013
2.670
2.700
2.590
2.670
0
+0.02(+0.75%)
Nov 20, 2013
2.640
2.670
2.570
2.650
0
+0.01(+0.38%)
Nov 19, 2013
2.600
2.679
2.580
2.640
0
-0.01(-0.38%)
Nov 18, 2013
2.680
2.739
2.630
2.650
0
-0.01(-0.38%)
Nov 15, 2013
2.610
2.682
2.610
2.660
0
+0.06(+2.31%)
Nov 14, 2013
2.490
2.610
2.440
2.600
0
+0.03(+1.17%)
Nov 12, 2013
2.580
2.600
2.560
2.570
0
+0.01(+0.39%)
Nov 11, 2013
2.630
2.660
2.490
2.560
0
-0.10(-3.76%)
Nov 08, 2013
2.600
2.739
2.520
2.660
0
+0.04(+1.53%)
Nov 07, 2013
2.700
2.750
2.600
2.620
0
-0.09(-3.32%)
Nov 06, 2013
2.620
2.780
2.620
2.710
0
+0.26(+10.79%)
Nov 05, 2013
2.470
2.480
2.380
2.446
142,298
-0.02(-0.97%)
Nov 04, 2013
2.270
2.600
2.270
2.470
0
+0.18(+7.86%)
Nov 01, 2013
2.310
2.410
2.250
2.290
0
-0.03(-1.29%)
Oct 31, 2013
2.380
2.380
2.310
2.320
0
-0.08(-3.33%)
Oct 30, 2013
2.350
2.420
2.350
2.400
0
+0.01(+0.42%)
Oct 29, 2013
2.430
2.490
2.350
2.390
0
-0.04(-1.65%)
Oct 28, 2013
2.560
2.560
2.430
2.430
0
-0.10(-3.95%)
Oct 25, 2013
2.530
2.610
2.500
2.530
0
+0.01(+0.40%)
Oct 24, 2013
2.480
2.600
2.450
2.520
0
+0.03(+1.20%)
Oct 23, 2013
2.410
2.500
2.410
2.490
0
+0.08(+3.32%)
Oct 22, 2013
2.470
2.500
2.400
2.410
0
-0.06(-2.43%)
Oct 21, 2013
2.440
2.470
2.400
2.470
0
+0.02(+0.82%)
Oct 18, 2013
2.390
2.490
2.390
2.450
123,580
+0.06(+2.51%)
Oct 17, 2013
2.320
2.390
2.310
2.390
0
+0.04(+1.70%)
Oct 16, 2013
2.370
2.370
2.320
2.350
0
-0.02(-0.84%)
Oct 15, 2013
2.350
2.390
2.350
2.370
0
-0.01(-0.42%)
Oct 14, 2013
2.390
2.420
2.370
2.380
0
-0.06(-2.46%)
Oct 11, 2013
2.400
2.500
2.370
2.440
0
+0.07(+2.95%)
Oct 10, 2013
2.390
2.420
2.340
2.370
0
+0.00(+0.00%)
Oct 09, 2013
2.440
2.450
2.340
2.370
0
-0.04(-1.66%)
Oct 08, 2013
2.520
2.530
2.410
2.410
0
-0.12(-4.74%)
Oct 07, 2013
2.410
2.590
2.410
2.530
0
+0.09(+3.69%)
Oct 04, 2013
2.490
2.500
2.420
2.440
0
-0.03(-1.21%)
Oct 03, 2013
2.490
2.514
2.430
2.470
0
-0.04(-1.59%)
Oct 02, 2013
2.530
2.550
2.490
2.510
0
-0.04(-1.57%)
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
.