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, 2019
1.780
1.800
1.620
1.720
100,800
-0.04(-2.27%)
May 30, 2019
1.710
1.790
1.710
1.760
17,686
+0.02(+1.15%)
May 29, 2019
1.730
1.750
1.700
1.740
39,029
-0.01(-0.57%)
May 28, 2019
1.730
1.775
1.715
1.750
61,995
+0.01(+0.57%)
May 24, 2019
1.790
1.790
1.710
1.740
31,400
-0.04(-2.25%)
May 23, 2019
1.770
1.800
1.767
1.780
32,950
+0.02(+1.14%)
May 22, 2019
1.740
1.800
1.740
1.760
113,854
+0.02(+1.15%)
May 21, 2019
1.650
1.750
1.650
1.740
224,717
+0.09(+5.45%)
May 20, 2019
1.660
1.680
1.630
1.650
138,111
-0.02(-1.19%)
May 17, 2019
1.630
1.680
1.630
1.670
146,400
+0.03(+1.82%)
May 16, 2019
1.590
1.650
1.590
1.640
176,975
+0.04(+2.50%)
May 15, 2019
1.600
1.600
1.551
1.600
18,838
+0.05(+3.23%)
May 14, 2019
1.560
1.560
1.540
1.550
61,088
+0.00(+0.00%)
May 13, 2019
1.530
1.580
1.530
1.550
18,777
+0.01(+0.65%)
May 10, 2019
1.520
1.550
1.510
1.540
881,100
+0.01(+0.65%)
May 09, 2019
1.580
1.600
1.530
1.530
85,550
-0.04(-2.55%)
May 08, 2019
1.550
1.600
1.530
1.570
136,199
+0.05(+3.29%)
May 07, 2019
1.520
1.569
1.505
1.520
42,786
-0.03(-1.94%)
May 06, 2019
1.600
1.620
1.540
1.550
92,044
-0.05(-3.13%)
May 03, 2019
1.563
1.620
1.563
1.600
122,800
+0.07(+4.58%)
May 02, 2019
1.470
1.540
1.470
1.530
179,894
+0.05(+3.38%)
May 01, 2019
1.470
1.490
1.460
1.480
17,533
+0.02(+1.37%)
Apr 30, 2019
1.480
1.500
1.460
1.460
92,755
-0.04(-2.67%)
Apr 29, 2019
1.480
1.500
1.470
1.500
55,497
+0.03(+2.04%)
Apr 26, 2019
1.520
1.550
1.470
1.470
222,200
-0.06(-3.92%)
Apr 25, 2019
1.510
1.550
1.510
1.530
4,786
+0.03(+2.00%)
Apr 24, 2019
1.552
1.570
1.490
1.500
40,740
-0.06(-3.85%)
Apr 23, 2019
1.561
1.590
1.553
1.560
29,155
-0.01(-0.64%)
Apr 22, 2019
1.550
1.600
1.550
1.570
24,815
+0.02(+1.29%)
Apr 18, 2019
1.560
1.600
1.550
1.550
5,500
-0.02(-1.27%)
Apr 17, 2019
1.560
1.580
1.550
1.570
24,794
+0.01(+0.64%)
Apr 16, 2019
1.550
1.580
1.540
1.560
106,277
+0.01(+0.65%)
Apr 15, 2019
1.520
1.560
1.490
1.550
167,953
+0.03(+1.97%)
Apr 12, 2019
1.560
1.570
1.518
1.520
22,300
-0.03(-1.94%)
Apr 11, 2019
1.580
1.600
1.530
1.550
29,259
-0.03(-1.90%)
Apr 10, 2019
1.570
1.610
1.560
1.580
100,866
+0.00(+0.00%)
Apr 09, 2019
1.560
1.600
1.560
1.580
9,743
+0.01(+0.64%)
Apr 08, 2019
1.560
1.590
1.550
1.570
53,021
+0.00(+0.00%)
Apr 05, 2019
1.570
1.570
1.550
1.570
34,000
-0.01(-0.63%)
Apr 04, 2019
1.563
1.590
1.560
1.580
12,454
+0.01(+0.64%)
Apr 03, 2019
1.560
1.580
1.550
1.570
19,444
+0.02(+1.29%)
Apr 02, 2019
1.540
1.550
1.520
1.550
29,980
+0.01(+0.65%)
Apr 01, 2019
1.590
1.590
1.510
1.540
80,428
-0.03(-1.91%)
Mar 29, 2019
1.590
1.590
1.560
1.570
84,800
-0.03(-1.88%)
Mar 28, 2019
1.620
1.620
1.575
1.600
35,960
+0.00(+0.01%)
Mar 27, 2019
1.590
1.650
1.590
1.600
31,710
-0.00(-0.01%)
Mar 26, 2019
1.620
1.650
1.600
1.600
45,856
+0.00(+0.00%)
Mar 25, 2019
1.590
1.620
1.548
1.600
43,149
-0.01(-0.62%)
Mar 22, 2019
1.610
1.630
1.590
1.610
70,700
-0.03(-1.83%)
Mar 21, 2019
1.630
1.657
1.604
1.640
275,818
+0.02(+1.23%)
Mar 20, 2019
1.730
1.730
1.580
1.620
161,291
-0.10(-5.81%)
Mar 19, 2019
1.720
1.750
1.720
1.720
29,242
+0.00(+0.00%)
Mar 18, 2019
1.780
1.800
1.711
1.720
27,311
-0.08(-4.44%)
Mar 15, 2019
1.790
1.820
1.740
1.800
90,100
+0.02(+1.12%)
Mar 14, 2019
1.940
1.940
1.779
1.780
88,124
-0.04(-2.20%)
Mar 13, 2019
1.840
1.870
1.810
1.820
50,475
-0.01(-0.55%)
Mar 12, 2019
1.860
1.900
1.830
1.830
122,242
-0.02(-1.08%)
Mar 11, 2019
1.860
1.880
1.850
1.850
49,467
-0.01(-0.54%)
Mar 08, 2019
1.850
1.870
1.835
1.860
92,600
+0.01(+0.54%)
Mar 07, 2019
1.850
1.870
1.843
1.850
70,038
-0.01(-0.54%)
Mar 06, 2019
1.850
1.890
1.850
1.860
27,055
+0.04(+2.20%)
Mar 05, 2019
1.730
1.850
1.730
1.820
37,582
+0.06(+3.41%)
Mar 04, 2019
1.750
1.760
1.714
1.760
10,046
+0.02(+1.15%)
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
.