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 (%)
Mar 31, 2015
2.330
2.350
2.300
2.270
83,350
-0.06(-2.58%)
Mar 30, 2015
2.450
2.500
2.310
2.330
92,338
-0.12(-4.90%)
Mar 27, 2015
2.360
2.490
2.280
2.450
127,867
+0.17(+7.46%)
Mar 26, 2015
2.370
2.470
2.260
2.280
216,544
-0.16(-6.56%)
Mar 25, 2015
2.570
2.580
2.360
2.440
145,418
-0.11(-4.31%)
Mar 24, 2015
2.600
2.600
2.540
2.550
81,904
+0.01(+0.39%)
Mar 23, 2015
2.560
2.600
2.470
2.540
47,139
+0.01(+0.40%)
Mar 20, 2015
2.480
2.580
2.404
2.530
110,512
+0.05(+2.02%)
Mar 19, 2015
2.710
2.710
2.461
2.480
182,591
-0.16(-6.06%)
Mar 18, 2015
2.740
2.830
2.610
2.640
307,219
-0.06(-2.22%)
Mar 17, 2015
2.470
2.740
2.460
2.700
313,363
+0.21(+8.43%)
Mar 16, 2015
2.310
2.530
2.291
2.490
157,097
+0.14(+5.96%)
Mar 13, 2015
2.450
2.450
2.270
2.350
159,281
-0.10(-4.08%)
Mar 12, 2015
2.390
2.480
2.270
2.450
136,277
+0.15(+6.52%)
Mar 11, 2015
2.350
2.440
2.240
2.300
142,971
-0.06(-2.54%)
Mar 10, 2015
2.390
2.414
2.270
2.360
108,405
-0.04(-1.67%)
Mar 09, 2015
2.300
2.400
2.210
2.400
110,225
+0.12(+5.26%)
Mar 06, 2015
2.170
2.280
2.076
2.280
149,495
+0.15(+7.04%)
Mar 05, 2015
2.200
2.220
2.130
2.130
80,545
-0.06(-2.74%)
Mar 04, 2015
2.320
2.300
2.190
2.190
51,111
-0.11(-4.78%)
Mar 03, 2015
2.160
2.300
2.070
2.300
139,020
+0.11(+5.02%)
Mar 02, 2015
2.130
2.200
2.120
2.190
70,488
-0.03(-1.35%)
Feb 27, 2015
2.120
2.280
2.120
2.220
110,918
+0.06(+2.78%)
Feb 26, 2015
2.440
2.440
2.120
2.160
211,472
-0.17(-7.30%)
Feb 25, 2015
2.120
2.380
2.120
2.330
248,211
+0.20(+9.39%)
Feb 24, 2015
2.160
2.260
2.110
2.130
124,706
-0.03(-1.39%)
Feb 23, 2015
2.230
2.280
2.150
2.160
97,905
-0.04(-1.82%)
Feb 20, 2015
2.160
2.250
2.140
2.200
59,670
+0.04(+1.85%)
Feb 19, 2015
2.150
2.220
2.110
2.160
71,804
+0.04(+1.89%)
Feb 18, 2015
2.080
2.140
2.080
2.120
45,401
+0.06(+2.86%)
Feb 17, 2015
2.200
2.200
2.020
2.061
146,509
-0.12(-5.46%)
Feb 13, 2015
2.180
2.180
2.180
2.180
41,200
+0.05(+2.35%)
Feb 12, 2015
2.150
2.150
2.090
2.130
52,571
+0.02(+0.95%)
Feb 11, 2015
2.110
2.200
2.050
2.110
35,857
-0.04(-1.86%)
Feb 10, 2015
2.220
2.229
2.110
2.150
73,948
-0.02(-0.81%)
Feb 09, 2015
2.040
2.210
2.040
2.168
116,829
+0.11(+5.22%)
Feb 06, 2015
2.030
2.070
2.000
2.060
54,948
+0.03(+1.48%)
Feb 05, 2015
1.980
2.088
1.970
2.030
58,303
+0.05(+2.53%)
Feb 04, 2015
2.040
2.040
1.980
1.980
71,313
-0.03(-1.65%)
Feb 03, 2015
2.070
2.130
2.000
2.013
98,434
-0.07(-3.21%)
Feb 02, 2015
2.180
2.180
2.020
2.080
62,954
-0.05(-2.35%)
Jan 30, 2015
2.030
2.250
2.030
2.130
100,287
+0.08(+3.90%)
Jan 29, 2015
2.040
2.070
2.000
2.050
111,386
-0.02(-0.97%)
Jan 28, 2015
2.110
2.160
2.050
2.070
40,324
-0.06(-2.82%)
Jan 27, 2015
2.070
2.220
2.070
2.130
50,560
-0.01(-0.47%)
Jan 26, 2015
2.130
2.220
2.080
2.140
85,301
+0.01(+0.47%)
Jan 23, 2015
2.310
2.340
2.100
2.130
134,027
-0.17(-7.39%)
Jan 22, 2015
2.310
2.310
2.230
2.300
102,041
+0.02(+0.88%)
Jan 21, 2015
2.350
2.355
2.250
2.280
86,600
-0.04(-1.86%)
Jan 20, 2015
2.450
2.450
2.320
2.323
75,191
-0.09(-3.61%)
Jan 16, 2015
2.430
2.520
2.360
2.410
161,692
+0.03(+1.26%)
Jan 15, 2015
2.450
2.500
2.350
2.380
204,089
-0.05(-2.06%)
Jan 14, 2015
2.370
2.530
2.317
2.430
356,727
+0.06(+2.53%)
Jan 13, 2015
2.300
2.370
2.200
2.370
226,104
+0.05(+2.16%)
Jan 12, 2015
2.240
2.360
2.120
2.320
414,373
+0.16(+7.41%)
Jan 09, 2015
2.100
2.220
2.040
2.160
509,630
+0.15(+7.46%)
Jan 08, 2015
2.030
2.160
2.000
2.010
141,787
-0.01(-0.50%)
Jan 07, 2015
2.010
2.050
2.000
2.020
45,669
+0.03(+1.51%)
Jan 06, 2015
2.100
2.180
1.960
1.990
131,197
-0.08(-3.86%)
Jan 05, 2015
2.090
2.090
1.990
2.070
104,026
+0.02(+0.98%)
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
.