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, 2013
3.860
3.980
3.720
3.770
576,786
-0.09(-2.33%)
May 30, 2013
3.650
3.950
3.600
3.860
591,058
+0.25(+6.93%)
May 29, 2013
3.500
3.750
3.500
3.610
171,982
+0.05(+1.40%)
May 28, 2013
3.580
3.720
3.530
3.560
137,937
+0.02(+0.56%)
May 24, 2013
3.560
3.580
3.470
3.540
0
-0.05(-1.39%)
May 23, 2013
3.490
3.620
3.340
3.590
0
+0.06(+1.70%)
May 22, 2013
3.560
3.660
3.500
3.530
0
-0.05(-1.40%)
May 21, 2013
3.650
3.760
3.560
3.580
0
-0.07(-1.92%)
May 20, 2013
3.570
3.690
3.510
3.650
0
+0.10(+2.82%)
May 17, 2013
3.690
3.730
3.520
3.550
0
-0.13(-3.53%)
May 16, 2013
3.830
3.870
3.620
3.680
297,702
-0.13(-3.41%)
May 15, 2013
3.800
4.080
3.790
3.810
0
+0.26(+7.32%)
May 13, 2013
3.520
3.690
3.441
3.550
0
+0.00(+0.00%)
May 10, 2013
3.400
3.600
3.290
3.550
0
+0.13(+3.80%)
May 09, 2013
3.600
3.600
3.400
3.420
0
-0.17(-4.74%)
May 08, 2013
3.100
3.600
3.100
3.590
851,426
+0.04(+1.13%)
May 07, 2013
3.320
3.550
3.280
3.550
404,550
+0.19(+5.65%)
May 06, 2013
3.650
3.740
3.210
3.360
804,511
-0.27(-7.44%)
May 03, 2013
3.800
3.840
3.580
3.630
0
-0.13(-3.46%)
May 02, 2013
3.610
3.780
3.530
3.760
0
+0.21(+5.92%)
May 01, 2013
3.470
4.170
3.300
3.550
5,376,470
+0.64(+21.99%)
Apr 30, 2013
2.870
2.970
2.860
2.910
0
+0.03(+1.04%)
Apr 29, 2013
2.840
2.930
2.820
2.880
130,851
+0.03(+1.05%)
Apr 26, 2013
2.810
2.880
2.810
2.850
116,920
+0.05(+1.79%)
Apr 25, 2013
2.870
2.900
2.800
2.800
263,737
-0.07(-2.44%)
Apr 24, 2013
2.910
2.940
2.850
2.870
0
-0.01(-0.35%)
Apr 23, 2013
2.850
2.950
2.850
2.880
156,669
+0.02(+0.70%)
Apr 22, 2013
2.900
2.950
2.800
2.860
229,873
-0.01(-0.35%)
Apr 19, 2013
2.870
2.920
2.801
2.870
157,796
+0.00(+0.00%)
Apr 18, 2013
2.890
2.980
2.803
2.870
156,032
-0.01(-0.35%)
Apr 17, 2013
3.000
3.040
2.850
2.880
218,379
-0.15(-4.95%)
Apr 16, 2013
2.840
3.080
2.840
3.030
326,990
+0.23(+8.21%)
Apr 15, 2013
3.010
3.039
2.780
2.800
348,649
-0.24(-7.89%)
Apr 12, 2013
2.960
3.070
2.910
3.040
217,535
+0.06(+2.01%)
Apr 11, 2013
3.070
3.230
2.960
2.980
757,278
-0.08(-2.61%)
Apr 10, 2013
2.650
3.150
2.650
3.060
1,416,121
+0.39(+14.61%)
Apr 09, 2013
2.760
2.800
2.580
2.670
510,650
-0.12(-4.30%)
Apr 08, 2013
2.800
2.800
2.750
2.790
138,923
+0.00(+0.00%)
Apr 05, 2013
2.800
2.850
2.775
2.790
157,693
-0.05(-1.76%)
Apr 04, 2013
2.870
2.870
2.760
2.840
106,142
-0.02(-0.70%)
Apr 03, 2013
2.770
2.899
2.750
2.860
326,745
+0.07(+2.51%)
Apr 02, 2013
2.950
2.950
2.760
2.790
395,418
-0.11(-3.79%)
Apr 01, 2013
3.000
3.040
2.880
2.900
461,043
-0.09(-3.01%)
Mar 28, 2013
2.940
3.100
2.930
2.990
513,392
+0.07(+2.40%)
Mar 27, 2013
2.900
2.950
2.860
2.920
268,618
-0.04(-1.35%)
Mar 26, 2013
2.870
2.980
2.860
2.960
257,439
+0.08(+2.78%)
Mar 25, 2013
2.980
3.010
2.829
2.880
540,457
-0.10(-3.36%)
Mar 22, 2013
3.080
3.088
2.950
2.980
373,278
-0.09(-2.93%)
Mar 21, 2013
3.110
3.130
3.070
3.070
127,605
-0.05(-1.60%)
Mar 20, 2013
3.140
3.140
3.050
3.120
280,743
-0.02(-0.64%)
Mar 19, 2013
3.210
3.270
3.090
3.140
330,753
-0.03(-0.95%)
Mar 18, 2013
3.000
3.220
3.000
3.170
716,320
+0.17(+5.67%)
Mar 15, 2013
3.020
3.060
2.930
3.000
320,388
+0.01(+0.33%)
Mar 14, 2013
3.120
3.120
2.820
2.990
833,700
-0.08(-2.61%)
Mar 13, 2013
3.140
3.180
3.050
3.070
510,737
-0.08(-2.54%)
Mar 12, 2013
3.120
3.392
3.120
3.150
965,216
+0.03(+0.96%)
Mar 11, 2013
3.140
3.200
3.060
3.120
538,473
+0.01(+0.32%)
Mar 08, 2013
3.120
3.170
3.100
3.110
562,223
+0.01(+0.32%)
Mar 07, 2013
3.190
3.260
3.025
3.100
1,266,655
-0.13(-4.02%)
Mar 06, 2013
3.100
3.290
3.040
3.230
563,847
+0.13(+4.19%)
Mar 05, 2013
3.090
3.145
2.980
3.100
545,934
-0.05(-1.59%)
Mar 04, 2013
3.280
3.330
3.060
3.150
542,651
-0.13(-3.96%)
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
.