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, 2018
1.900
2.000
1.855
1.900
116,005
+0.05(+2.70%)
May 30, 2018
1.850
1.950
1.850
1.850
53,317
+0.00(+0.00%)
May 29, 2018
1.950
2.000
1.825
1.850
142,091
-0.15(-7.50%)
May 25, 2018
2.000
2.000
2.000
0
+0.05(+2.56%)
May 24, 2018
2.000
2.000
1.925
1.950
52,325
-0.05(-2.50%)
May 23, 2018
1.950
2.075
1.950
2.000
94,709
+0.05(+2.56%)
May 22, 2018
1.900
2.000
1.900
1.950
88,791
+0.00(+0.00%)
May 21, 2018
1.900
1.950
1.900
1.950
24,064
+0.05(+2.63%)
May 18, 2018
1.950
1.950
1.850
1.900
54,831
-0.05(-2.56%)
May 17, 2018
1.950
1.950
1.900
1.950
55,605
+0.05(+2.63%)
May 16, 2018
1.900
1.950
1.881
1.900
44,821
+0.00(+0.00%)
May 15, 2018
2.000
2.000
1.850
1.900
147,760
-0.05(-2.56%)
May 14, 2018
2.000
2.050
1.950
1.950
140,056
+0.00(+0.00%)
May 11, 2018
1.950
2.000
1.900
1.950
146,780
-0.05(-2.50%)
May 10, 2018
1.800
2.050
1.800
2.000
334,501
+0.20(+11.11%)
May 09, 2018
1.850
1.925
1.800
1.800
49,823
-0.05(-2.70%)
May 08, 2018
1.800
1.900
1.800
1.850
84,230
+0.05(+2.78%)
May 07, 2018
1.750
1.850
1.750
1.800
34,300
+0.00(+0.00%)
May 04, 2018
1.750
1.800
1.700
1.800
97,234
+0.05(+2.86%)
May 03, 2018
1.750
1.800
1.700
1.750
62,580
+0.00(+0.00%)
May 02, 2018
1.755
1.850
1.750
1.750
33,768
-0.10(-5.41%)
May 01, 2018
1.750
1.850
1.700
1.850
102,335
+0.10(+5.71%)
Apr 30, 2018
1.750
1.800
1.750
1.750
81,146
+0.00(+0.00%)
Apr 27, 2018
1.750
1.800
1.700
1.750
94,694
+0.00(+0.00%)
Apr 26, 2018
1.650
1.750
1.600
1.750
471,104
+0.15(+9.37%)
Apr 25, 2018
1.650
1.650
1.600
1.600
19,209
-0.05(-3.03%)
Apr 24, 2018
1.700
1.750
1.650
1.650
312,267
-0.08(-4.35%)
Apr 23, 2018
1.650
1.750
1.600
1.725
83,118
+0.03(+1.47%)
Apr 20, 2018
1.650
1.700
1.600
1.700
75,456
+0.00(+0.00%)
Apr 19, 2018
1.600
1.700
1.550
1.700
269,914
+0.10(+6.25%)
Apr 18, 2018
1.550
1.650
1.514
1.600
143,608
+0.05(+3.23%)
Apr 17, 2018
1.550
1.550
1.500
1.550
33,829
+0.05(+3.33%)
Apr 16, 2018
1.500
1.550
1.500
1.500
14,307
+0.00(+0.00%)
Apr 13, 2018
1.450
1.500
1.409
1.500
45,441
+0.05(+3.45%)
Apr 12, 2018
1.550
1.550
1.350
1.450
137,741
-0.10(-6.45%)
Apr 11, 2018
1.500
1.550
1.500
1.550
40,713
+0.05(+3.33%)
Apr 10, 2018
1.500
1.500
1.470
1.500
16,264
+0.05(+3.45%)
Apr 09, 2018
1.500
1.500
1.450
1.450
31,370
-0.05(-3.33%)
Apr 06, 2018
1.450
1.550
1.450
1.500
34,195
+0.01(+0.67%)
Apr 05, 2018
1.550
1.550
1.455
1.490
97,977
-0.06(-3.87%)
Apr 04, 2018
1.450
1.550
1.450
1.550
84,510
+0.10(+6.90%)
Apr 03, 2018
1.500
1.550
1.450
1.450
65,062
-0.05(-3.33%)
Apr 02, 2018
1.650
1.650
1.450
1.500
177,774
-0.10(-6.25%)
Mar 29, 2018
1.600
1.600
1.600
0
+0.05(+3.23%)
Mar 28, 2018
1.600
1.600
1.550
1.550
56,228
-0.05(-3.13%)
Mar 27, 2018
1.600
1.650
1.600
1.600
40,571
-0.02(-1.54%)
Mar 26, 2018
1.700
1.745
1.575
1.625
91,163
-0.07(-4.41%)
Mar 23, 2018
1.800
1.800
1.650
1.700
95,789
-0.05(-2.86%)
Mar 22, 2018
1.700
1.750
1.650
1.750
40,414
+0.05(+2.94%)
Mar 21, 2018
1.700
1.800
1.695
1.700
71,040
+0.00(+0.00%)
Mar 20, 2018
1.700
1.700
1.550
1.700
386,329
+0.00(+0.00%)
Mar 19, 2018
1.700
1.750
1.650
1.700
159,470
-0.05(-2.86%)
Mar 16, 2018
1.850
1.900
1.700
1.750
691,605
-0.30(-14.63%)
Mar 15, 2018
2.000
2.100
1.950
2.050
257,808
+0.00(+0.00%)
Mar 14, 2018
2.100
2.200
2.000
2.050
99,585
-0.10(-4.65%)
Mar 13, 2018
2.250
2.250
2.100
2.150
150,010
+0.00(+0.00%)
Mar 12, 2018
2.091
2.150
2.050
2.150
147,451
+0.10(+4.88%)
Mar 09, 2018
2.050
2.100
2.000
2.050
71,659
+0.00(+0.00%)
Mar 08, 2018
1.950
2.050
1.950
2.050
69,418
+0.10(+5.13%)
Mar 07, 2018
2.000
2.050
1.950
1.950
152,142
+0.00(+0.00%)
Mar 06, 2018
2.000
2.050
1.950
1.950
80,249
-0.05(-2.50%)
Mar 05, 2018
2.000
2.050
1.950
2.000
72,137
+0.00(+0.00%)
Mar 02, 2018
2.000
2.000
1.941
2.000
80,633
+0.00(+0.00%)
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
.