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 (%)
May 31, 2012
14.01
15.00
12.86
14.70
2,338,975
+0.81(+5.83%)
May 30, 2012
12.55
13.92
12.15
13.89
1,608,429
+1.76(+14.51%)
May 29, 2012
12.00
12.50
11.70
12.13
928,245
+0.90(+8.01%)
May 25, 2012
11.14
11.90
11.00
11.23
512,102
+0.09(+0.81%)
May 24, 2012
11.50
11.75
10.58
11.14
777,563
-0.07(-0.62%)
May 23, 2012
10.11
11.25
9.700
11.21
698,090
+0.97(+9.47%)
May 22, 2012
9.900
10.55
9.520
10.24
673,012
+0.74(+7.79%)
May 21, 2012
9.970
9.970
8.310
9.500
1,150,075
-0.38(-3.85%)
May 18, 2012
9.750
9.980
9.250
9.880
800,501
+0.30(+3.13%)
May 17, 2012
10.90
10.90
9.540
9.580
708,242
-0.95(-9.02%)
May 16, 2012
11.88
11.89
9.640
10.53
1,016,236
-0.52(-4.71%)
May 15, 2012
11.21
11.59
10.76
11.05
1,437,779
+0.51(+4.84%)
May 14, 2012
9.830
10.74
9.500
10.54
1,625,785
+1.30(+14.07%)
May 11, 2012
11.03
11.15
9.000
9.240
1,643,203
-1.70(-15.54%)
May 10, 2012
11.77
11.89
10.74
10.94
1,310,497
-0.30(-2.67%)
May 09, 2012
11.11
11.54
10.74
11.24
1,319,225
-0.07(-0.62%)
May 08, 2012
11.95
12.09
11.02
11.31
2,658,767
-1.79(-13.66%)
May 07, 2012
12.28
13.60
11.77
13.10
4,297,747
+1.71(+15.01%)
May 04, 2012
11.00
11.58
10.60
11.39
1,724,157
+0.76(+7.15%)
May 03, 2012
10.97
11.72
10.25
10.63
3,862,477
+0.54(+5.35%)
May 02, 2012
8.870
10.88
8.870
10.09
3,588,036
+1.25(+14.14%)
May 01, 2012
8.300
8.990
8.250
8.840
409,870
+0.55(+6.63%)
Apr 30, 2012
8.010
8.930
7.740
8.290
685,390
+0.29(+3.62%)
Apr 27, 2012
7.680
8.030
7.400
8.000
117,400
+0.38(+4.99%)
Apr 26, 2012
7.380
7.640
6.901
7.620
144,795
+0.24(+3.25%)
Apr 25, 2012
7.070
7.444
7.070
7.380
132,024
+0.42(+5.96%)
Apr 24, 2012
6.450
7.040
6.420
6.965
102,527
+0.55(+8.66%)
Apr 23, 2012
7.060
7.060
6.360
6.410
105,815
-0.62(-8.82%)
Apr 20, 2012
7.010
7.070
6.800
7.030
45,241
+0.06(+0.86%)
Apr 19, 2012
7.180
7.180
6.810
6.970
39,751
-0.15(-2.11%)
Apr 18, 2012
6.990
7.150
6.950
7.120
36,965
+0.10(+1.42%)
Apr 17, 2012
7.130
7.190
6.750
7.020
171,241
-0.08(-1.13%)
Apr 16, 2012
7.510
7.850
7.050
7.100
67,323
-0.35(-4.70%)
Apr 13, 2012
7.580
7.620
7.270
7.450
125,828
-0.11(-1.46%)
Apr 12, 2012
7.280
7.630
6.900
7.560
164,640
+0.35(+4.85%)
Apr 11, 2012
7.440
7.589
7.010
7.210
118,872
-0.19(-2.57%)
Apr 10, 2012
7.620
7.880
7.350
7.400
112,410
-0.22(-2.89%)
Apr 09, 2012
7.600
7.670
7.500
7.620
77,842
-0.03(-0.39%)
Apr 05, 2012
7.650
7.860
7.620
7.650
79,837
-0.05(-0.65%)
Apr 04, 2012
7.740
7.740
7.600
7.700
99,470
-0.07(-0.90%)
Apr 03, 2012
8.000
8.020
7.760
7.770
113,606
-0.23(-2.88%)
Apr 02, 2012
7.570
8.240
7.520
8.000
310,098
+0.44(+5.82%)
Mar 30, 2012
7.380
7.650
7.350
7.560
315,378
+0.30(+4.13%)
Mar 29, 2012
7.090
7.350
7.000
7.260
158,874
+0.13(+1.82%)
Mar 28, 2012
7.400
7.511
7.000
7.130
166,614
-0.28(-3.78%)
Mar 27, 2012
7.900
7.920
7.310
7.410
209,634
-0.46(-5.85%)
Mar 26, 2012
7.750
8.100
7.600
7.870
299,175
+0.25(+3.28%)
Mar 23, 2012
7.500
7.860
7.300
7.620
345,560
+0.25(+3.39%)
Mar 22, 2012
7.060
7.580
6.950
7.370
857,974
+0.32(+4.54%)
Mar 21, 2012
6.600
7.250
6.500
7.050
924,572
+0.96(+15.76%)
Mar 20, 2012
5.790
6.120
5.790
6.090
70,864
+0.30(+5.18%)
Mar 19, 2012
6.040
6.098
5.700
5.790
60,508
-0.27(-4.46%)
Mar 16, 2012
6.230
6.250
6.000
6.060
66,406
-0.14(-2.26%)
Mar 15, 2012
5.850
6.250
5.420
6.200
149,833
+0.42(+7.27%)
Mar 14, 2012
5.320
5.820
5.260
5.780
87,100
+0.40(+7.43%)
Mar 13, 2012
5.350
5.500
5.170
5.380
107,478
+0.05(+0.94%)
Mar 12, 2012
5.290
5.380
5.150
5.330
61,283
+0.09(+1.72%)
Mar 09, 2012
5.080
5.250
5.050
5.240
340,096
+0.14(+2.75%)
Mar 08, 2012
5.220
5.220
5.010
5.100
31,996
-0.07(-1.26%)
Mar 07, 2012
5.060
5.300
5.000
5.165
134,939
+0.17(+3.30%)
Mar 06, 2012
4.950
5.030
4.950
5.000
207,715
+0.01(+0.20%)
Mar 05, 2012
5.040
5.040
4.900
4.990
21,747
+0.01(+0.20%)
Mar 02, 2012
5.010
5.040
4.850
4.980
59,434
+0.13(+2.68%)
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
.