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, 2016
1.420
1.450
1.400
1.400
26,049
-0.05(-3.45%)
Mar 30, 2016
1.440
1.480
1.420
1.450
14,736
+0.01(+0.69%)
Mar 29, 2016
1.400
1.480
1.380
1.440
35,960
+0.04(+2.86%)
Mar 28, 2016
1.380
1.490
1.380
1.400
36,672
-0.03(-2.09%)
Mar 24, 2016
1.450
1.430
1.430
1.430
60,000
-0.02(-1.39%)
Mar 23, 2016
1.460
1.500
1.380
1.450
87,229
-0.02(-1.36%)
Mar 22, 2016
1.480
1.580
1.390
1.470
70,939
-0.07(-4.48%)
Mar 21, 2016
1.698
1.740
1.420
1.539
231,062
-0.16(-9.47%)
Mar 18, 2016
1.690
1.740
1.670
1.700
55,966
+0.00(+0.00%)
Mar 17, 2016
1.890
1.950
1.625
1.700
155,607
-0.16(-8.60%)
Mar 16, 2016
1.830
1.890
1.820
1.860
104,436
+0.02(+1.09%)
Mar 15, 2016
1.750
1.860
1.736
1.840
87,471
+0.09(+5.14%)
Mar 14, 2016
1.730
1.750
1.710
1.750
21,210
+0.00(+0.00%)
Mar 11, 2016
1.750
1.750
1.720
1.750
28,754
+0.03(+1.74%)
Mar 10, 2016
1.720
1.770
1.676
1.720
27,242
-0.02(-1.15%)
Mar 09, 2016
1.740
1.770
1.710
1.740
33,588
+0.04(+2.35%)
Mar 08, 2016
1.760
1.780
1.700
1.700
35,008
-0.03(-1.73%)
Mar 07, 2016
1.770
1.800
1.730
1.730
41,234
-0.07(-3.89%)
Mar 04, 2016
1.760
1.820
1.753
1.800
23,322
+0.09(+5.26%)
Mar 03, 2016
1.770
1.800
1.710
1.710
71,862
-0.08(-4.38%)
Mar 02, 2016
1.750
1.800
1.750
1.788
20,846
+0.01(+0.47%)
Mar 01, 2016
1.770
1.800
1.770
1.780
16,724
+0.01(+0.56%)
Feb 29, 2016
1.820
1.820
1.750
1.770
14,976
-0.02(-1.12%)
Feb 26, 2016
1.800
1.800
1.694
1.790
28,442
+0.00(+0.00%)
Feb 25, 2016
1.750
1.800
1.720
1.790
20,931
+0.05(+2.87%)
Feb 24, 2016
1.700
1.770
1.650
1.740
11,065
+0.07(+4.19%)
Feb 23, 2016
1.710
1.770
1.660
1.670
22,716
+0.00(+0.00%)
Feb 22, 2016
1.700
1.740
1.660
1.670
29,134
-0.03(-1.76%)
Feb 19, 2016
1.680
1.740
1.660
1.700
8,253
+0.04(+2.41%)
Feb 18, 2016
1.670
1.670
1.610
1.660
5,813
+0.00(+0.00%)
Feb 17, 2016
1.630
1.670
1.620
1.660
35,995
-0.01(-0.60%)
Feb 16, 2016
1.610
1.671
1.600
1.670
21,366
+0.05(+3.09%)
Feb 12, 2016
1.590
1.620
1.620
1.620
13,100
+0.04(+2.53%)
Feb 11, 2016
1.600
1.600
1.480
1.580
127,275
-0.03(-1.86%)
Feb 10, 2016
1.640
1.650
1.600
1.610
27,115
-0.03(-1.83%)
Feb 09, 2016
1.680
1.720
1.620
1.640
28,466
-0.06(-3.53%)
Feb 08, 2016
1.730
1.760
1.620
1.700
89,356
-0.07(-3.95%)
Feb 05, 2016
1.760
1.840
1.760
1.770
39,867
-0.02(-1.12%)
Feb 04, 2016
1.790
1.830
1.790
1.790
19,603
-0.03(-1.65%)
Feb 03, 2016
1.780
1.860
1.730
1.820
64,500
+0.04(+2.25%)
Feb 02, 2016
1.720
1.800
1.700
1.780
66,313
+0.03(+1.71%)
Feb 01, 2016
1.600
1.750
1.600
1.750
96,836
+0.13(+8.02%)
Jan 29, 2016
1.620
1.690
1.550
1.620
25,935
-0.01(-0.61%)
Jan 28, 2016
1.600
1.630
1.570
1.630
22,652
+0.04(+2.52%)
Jan 27, 2016
1.630
1.640
1.570
1.590
7,750
-0.02(-1.24%)
Jan 26, 2016
1.620
1.630
1.580
1.610
30,484
+0.02(+1.26%)
Jan 25, 2016
1.570
1.650
1.570
1.590
34,374
-0.05(-3.05%)
Jan 22, 2016
1.660
1.670
1.620
1.640
12,555
+0.03(+1.86%)
Jan 21, 2016
1.690
1.690
1.560
1.610
17,076
+0.01(+0.63%)
Jan 20, 2016
1.630
1.650
1.610
1.600
98,118
-0.10(-5.88%)
Jan 19, 2016
1.650
1.800
1.620
1.700
69,283
+0.05(+3.03%)
Jan 15, 2016
1.670
1.650
1.650
1.650
64,700
-0.05(-2.94%)
Jan 14, 2016
1.720
1.720
1.610
1.700
73,925
+0.03(+1.80%)
Jan 13, 2016
1.640
1.710
1.630
1.670
65,605
+0.03(+1.83%)
Jan 12, 2016
1.623
1.650
1.620
1.640
32,524
-0.01(-0.61%)
Jan 11, 2016
1.650
1.700
1.610
1.650
52,306
-0.02(-1.20%)
Jan 08, 2016
1.610
1.690
1.560
1.670
104,225
+0.09(+5.70%)
Jan 07, 2016
1.630
1.630
1.540
1.580
46,194
-0.09(-5.39%)
Jan 06, 2016
1.680
1.740
1.630
1.670
58,040
-0.03(-1.76%)
Jan 05, 2016
1.680
1.730
1.680
1.700
12,130
-0.01(-0.58%)
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
.