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, 2015
1.680
1.750
1.750
1.750
88,300
+0.06(+3.55%)
Dec 30, 2015
1.680
1.750
1.670
1.690
50,895
-0.01(-0.59%)
Dec 29, 2015
1.660
1.730
1.660
1.700
109,852
-0.01(-0.58%)
Dec 28, 2015
1.750
1.800
1.700
1.710
60,842
-0.07(-3.93%)
Dec 24, 2015
1.730
1.780
1.780
1.780
33,900
-0.01(-0.56%)
Dec 23, 2015
1.690
1.810
1.640
1.790
114,084
+0.08(+4.68%)
Dec 22, 2015
1.700
1.710
1.670
1.710
13,958
+0.00(+0.00%)
Dec 21, 2015
1.660
1.720
1.570
1.710
109,191
-0.02(-1.16%)
Dec 18, 2015
1.700
1.750
1.680
1.730
43,060
+0.00(+0.00%)
Dec 17, 2015
1.760
1.760
1.700
1.730
28,998
+0.04(+2.37%)
Dec 16, 2015
1.780
1.780
1.690
1.690
49,327
-0.06(-3.43%)
Dec 15, 2015
1.760
1.812
1.710
1.750
142,252
-0.02(-1.13%)
Dec 14, 2015
1.800
1.810
1.740
1.770
43,493
+0.04(+2.31%)
Dec 11, 2015
1.860
1.880
1.730
1.730
53,872
-0.12(-6.49%)
Dec 10, 2015
1.770
1.880
1.770
1.850
116,134
+0.07(+3.93%)
Dec 09, 2015
1.760
1.790
1.740
1.780
78,570
+0.04(+2.30%)
Dec 08, 2015
1.710
1.760
1.710
1.740
38,110
+0.03(+1.75%)
Dec 07, 2015
1.740
1.760
1.710
1.710
32,985
-0.05(-2.84%)
Dec 04, 2015
1.750
1.800
1.731
1.760
85,981
+0.01(+0.57%)
Dec 03, 2015
1.740
1.780
1.710
1.750
55,804
+0.05(+2.94%)
Dec 02, 2015
1.800
1.800
1.670
1.700
61,937
-0.07(-3.94%)
Dec 01, 2015
1.790
1.810
1.750
1.770
21,410
-0.00(-0.01%)
Nov 30, 2015
1.750
1.780
1.710
1.770
84,950
+0.04(+2.31%)
Nov 27, 2015
1.610
1.740
1.610
1.730
72,984
+0.10(+6.13%)
Nov 25, 2015
1.600
1.630
1.630
1.630
95,100
+0.01(+0.62%)
Nov 24, 2015
1.650
1.670
1.590
1.620
32,175
-0.01(-0.61%)
Nov 23, 2015
1.570
1.650
1.570
1.630
42,550
+0.02(+1.24%)
Nov 20, 2015
1.600
1.700
1.600
1.610
85,456
-0.04(-2.42%)
Nov 19, 2015
1.550
1.690
1.540
1.650
111,652
+0.08(+5.10%)
Nov 18, 2015
1.490
1.590
1.460
1.570
54,792
+0.08(+5.37%)
Nov 17, 2015
1.473
1.500
1.440
1.490
51,943
+0.06(+4.12%)
Nov 16, 2015
1.470
1.500
1.430
1.431
84,898
+0.00(+0.08%)
Nov 13, 2015
1.450
1.500
1.381
1.430
80,518
-0.02(-1.38%)
Nov 12, 2015
1.560
1.599
1.450
1.450
222,088
+0.04(+2.84%)
Nov 11, 2015
1.390
1.500
1.361
1.410
63,806
-0.01(-0.70%)
Nov 10, 2015
1.350
1.530
1.350
1.420
9,977
-0.03(-2.06%)
Nov 09, 2015
1.520
1.520
1.410
1.450
40,138
-0.09(-5.85%)
Nov 06, 2015
1.580
1.600
1.470
1.540
90,001
-0.01(-0.65%)
Nov 05, 2015
1.410
1.570
1.410
1.550
172,704
+0.14(+9.93%)
Nov 04, 2015
1.440
1.450
1.380
1.410
8,945
-0.03(-2.08%)
Nov 03, 2015
1.350
1.450
1.350
1.440
29,726
+0.02(+1.41%)
Nov 02, 2015
1.440
1.440
1.340
1.420
21,340
+0.09(+6.77%)
Oct 30, 2015
1.430
1.440
1.330
1.330
18,656
-0.09(-6.34%)
Oct 29, 2015
1.420
1.490
1.350
1.420
39,344
+0.05(+3.65%)
Oct 28, 2015
1.370
1.430
1.340
1.370
17,406
+0.00(+0.00%)
Oct 27, 2015
1.320
1.400
1.320
1.370
20,910
+0.04(+3.01%)
Oct 26, 2015
1.430
1.460
1.300
1.330
60,703
-0.01(-0.75%)
Oct 23, 2015
1.430
1.430
1.300
1.340
39,473
-0.02(-1.47%)
Oct 22, 2015
1.380
1.390
1.350
1.360
11,974
+0.00(+0.00%)
Oct 21, 2015
1.380
1.380
1.350
1.360
3,865
+0.01(+0.74%)
Oct 20, 2015
1.380
1.420
1.350
1.350
27,936
-0.04(-2.88%)
Oct 19, 2015
1.370
1.430
1.330
1.390
5,279
+0.01(+0.73%)
Oct 16, 2015
1.380
1.460
1.350
1.380
9,660
-0.04(-2.82%)
Oct 15, 2015
1.330
1.460
1.330
1.420
33,058
+0.06(+4.41%)
Oct 14, 2015
1.400
1.460
1.360
1.360
53,458
-0.04(-2.86%)
Oct 13, 2015
1.450
1.470
1.400
1.400
25,547
-0.07(-4.76%)
Oct 12, 2015
1.460
1.490
1.450
1.470
16,798
+0.02(+1.37%)
Oct 09, 2015
1.330
1.450
1.320
1.450
112,925
+0.09(+6.62%)
Oct 08, 2015
1.400
1.400
1.343
1.360
14,768
-0.01(-0.73%)
Oct 07, 2015
1.330
1.400
1.330
1.370
34,791
+0.01(+0.74%)
Oct 06, 2015
1.320
1.370
1.308
1.360
162,006
+0.01(+0.74%)
Oct 05, 2015
1.370
1.380
1.290
1.350
41,436
-0.03(-2.17%)
Oct 02, 2015
1.350
1.380
1.315
1.380
26,666
+0.03(+2.21%)
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
.