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 29, 2017
2.300
2.300
2.300
0
-0.02(-1.05%)
Dec 28, 2017
2.400
2.400
2.300
2.325
70,942
-0.08(-3.15%)
Dec 27, 2017
2.300
2.400
2.300
2.400
79,826
+0.05(+2.13%)
Dec 26, 2017
2.300
2.395
2.250
2.350
55,089
+0.00(+0.00%)
Dec 22, 2017
2.300
2.400
2.250
2.350
112,537
-0.05(-2.08%)
Dec 21, 2017
2.300
2.400
2.250
2.400
143,387
+0.10(+4.35%)
Dec 20, 2017
2.300
2.350
2.250
2.300
96,760
+0.00(+0.00%)
Dec 19, 2017
2.350
2.400
2.250
2.300
128,184
-0.10(-4.17%)
Dec 18, 2017
2.400
2.400
2.350
2.400
73,341
+0.05(+2.13%)
Dec 15, 2017
2.450
2.500
2.350
2.350
101,473
-0.05(-2.08%)
Dec 14, 2017
2.500
2.525
2.400
2.400
60,767
-0.15(-5.88%)
Dec 13, 2017
2.400
2.550
2.350
2.550
164,375
+0.15(+6.25%)
Dec 12, 2017
2.400
2.450
2.350
2.400
63,174
+0.00(+0.00%)
Dec 11, 2017
2.450
2.500
2.400
2.400
76,183
-0.10(-4.00%)
Dec 08, 2017
2.450
2.500
2.450
2.500
36,183
+0.00(+0.00%)
Dec 07, 2017
2.450
2.500
2.450
2.500
91,748
+0.02(+1.01%)
Dec 06, 2017
2.450
2.500
2.450
2.475
23,958
-0.02(-1.00%)
Dec 05, 2017
2.450
2.500
2.450
2.500
27,266
+0.05(+2.04%)
Dec 04, 2017
2.500
2.500
2.450
2.450
34,869
-0.05(-2.00%)
Dec 01, 2017
2.450
2.500
2.400
2.500
91,810
+0.05(+2.04%)
Nov 30, 2017
2.400
2.500
2.400
2.450
62,564
+0.05(+2.08%)
Nov 29, 2017
2.450
2.550
2.445
2.400
335,656
-0.10(-4.00%)
Nov 28, 2017
2.450
2.500
2.400
2.500
63,628
+0.05(+2.04%)
Nov 27, 2017
2.550
2.550
2.367
2.450
165,077
-0.07(-2.97%)
Nov 24, 2017
2.500
2.550
2.440
2.525
39,634
+0.07(+3.06%)
Nov 22, 2017
2.400
2.500
2.400
2.450
96,976
+0.00(+0.00%)
Nov 21, 2017
2.500
2.550
2.450
2.450
135,430
-0.05(-2.00%)
Nov 20, 2017
2.550
2.575
2.500
2.500
46,118
+0.00(+0.00%)
Nov 17, 2017
2.550
2.550
2.475
2.500
111,899
+0.00(+0.00%)
Nov 16, 2017
2.450
2.500
2.400
2.500
135,977
+0.00(+0.00%)
Nov 15, 2017
2.650
2.700
2.300
2.500
309,526
+0.20(+8.70%)
Nov 14, 2017
2.450
2.500
2.250
2.300
142,938
-0.18(-7.07%)
Nov 13, 2017
2.450
2.500
2.400
2.475
77,440
+0.02(+1.02%)
Nov 10, 2017
2.450
2.550
2.450
2.450
120,725
+0.00(+0.00%)
Nov 09, 2017
2.450
2.500
2.400
2.450
85,092
-0.02(-1.01%)
Nov 08, 2017
2.450
2.500
2.450
2.475
61,015
+0.02(+1.02%)
Nov 07, 2017
2.450
2.500
2.425
2.450
147,836
+0.00(+0.00%)
Nov 06, 2017
2.400
2.500
2.400
2.450
41,836
+0.00(+0.00%)
Nov 03, 2017
2.400
2.500
2.350
2.450
236,582
+0.00(+0.00%)
Nov 02, 2017
2.350
2.500
2.300
2.450
128,028
+0.10(+4.26%)
Nov 01, 2017
2.400
2.400
2.300
2.350
143,478
-0.05(-2.08%)
Oct 31, 2017
2.400
2.400
2.350
2.400
103,216
+0.00(+0.00%)
Oct 30, 2017
2.350
2.400
2.325
2.400
60,531
+0.00(+0.00%)
Oct 27, 2017
2.350
2.450
2.250
2.400
190,757
+0.15(+6.67%)
Oct 26, 2017
2.250
2.300
2.115
2.250
141,004
+0.00(+0.00%)
Oct 25, 2017
2.250
2.300
2.200
2.250
78,974
-0.05(-2.17%)
Oct 24, 2017
2.400
2.400
1.955
2.300
457,630
-0.10(-4.17%)
Oct 23, 2017
2.350
2.401
2.310
2.400
122,366
+0.00(+0.00%)
Oct 20, 2017
2.600
2.632
2.300
2.400
281,165
-0.20(-7.69%)
Oct 19, 2017
2.605
2.700
2.550
2.600
197,541
-0.05(-1.89%)
Oct 18, 2017
2.650
2.700
2.600
2.650
81,527
-0.02(-0.93%)
Oct 17, 2017
2.650
2.700
2.650
2.675
35,359
-0.03(-0.93%)
Oct 16, 2017
2.650
2.700
2.650
2.700
19,943
+0.00(+0.00%)
Oct 13, 2017
2.725
2.750
2.650
2.700
57,729
+0.00(+0.00%)
Oct 12, 2017
2.700
2.800
2.700
2.700
92,862
-0.05(-1.82%)
Oct 11, 2017
2.700
2.800
2.700
2.750
69,360
+0.00(+0.00%)
Oct 10, 2017
2.756
2.825
2.750
2.750
68,589
+0.00(+0.00%)
Oct 09, 2017
2.850
2.850
2.750
2.750
41,285
-0.10(-3.51%)
Oct 06, 2017
2.750
2.850
2.750
2.850
67,826
+0.10(+3.64%)
Oct 05, 2017
2.750
2.800
2.750
2.750
70,593
+0.00(+0.00%)
Oct 04, 2017
2.650
2.825
2.600
2.750
188,313
+0.10(+3.77%)
Oct 03, 2017
2.700
2.700
2.650
2.650
37,313
-0.05(-1.85%)
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
.