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 (%)
Jul 29, 2016
3.060
3.080
3.020
3.050
227,318
+0.01(+0.33%)
Jul 28, 2016
3.070
3.090
3.030
3.040
142,721
-0.03(-0.98%)
Jul 27, 2016
3.060
3.080
3.010
3.070
229,069
+0.01(+0.33%)
Jul 26, 2016
3.060
3.090
3.040
3.060
174,274
-0.02(-0.65%)
Jul 25, 2016
3.090
3.140
3.010
3.080
369,324
+0.01(+0.33%)
Jul 22, 2016
3.080
3.110
3.060
3.070
250,467
-0.03(-0.97%)
Jul 21, 2016
3.300
3.300
3.060
3.100
511,130
-0.19(-5.78%)
Jul 20, 2016
3.170
3.340
3.170
3.290
1,422,815
+0.17(+5.45%)
Jul 19, 2016
2.980
3.160
2.980
3.120
384,274
+0.11(+3.65%)
Jul 18, 2016
3.010
3.032
2.960
3.010
314,170
-0.01(-0.33%)
Jul 15, 2016
3.100
3.100
3.010
3.020
205,169
-0.07(-2.27%)
Jul 14, 2016
3.210
3.220
3.032
3.090
367,266
-0.09(-2.83%)
Jul 13, 2016
3.050
3.260
3.046
3.180
1,226,607
+0.20(+6.71%)
Jul 12, 2016
3.010
3.060
2.961
2.980
210,450
-0.05(-1.65%)
Jul 11, 2016
3.020
3.030
2.952
3.030
181,482
+0.03(+1.00%)
Jul 08, 2016
3.050
3.025
2.950
3.000
261,018
-0.02(-0.83%)
Jul 07, 2016
3.000
3.120
2.981
3.025
265,083
+0.03(+1.17%)
Jul 05, 2016
3.010
3.030
2.960
2.990
274,496
-0.05(-1.64%)
Jul 01, 2016
3.070
3.040
3.040
3.040
296,900
-0.04(-1.30%)
Jun 30, 2016
3.110
3.140
2.970
3.080
643,222
-0.01(-0.32%)
Jun 29, 2016
3.220
3.220
3.040
3.090
715,784
-0.09(-2.83%)
Jun 28, 2016
2.960
3.250
2.920
3.180
1,097,610
+0.28(+9.65%)
Jun 27, 2016
3.000
3.060
2.850
2.900
715,970
-0.14(-4.60%)
Jun 24, 2016
3.060
3.150
3.030
3.040
792,299
-0.17(-5.30%)
Jun 23, 2016
3.270
3.320
3.170
3.210
477,530
-0.07(-2.13%)
Jun 22, 2016
3.320
3.370
3.250
3.280
307,473
-0.02(-0.61%)
Jun 21, 2016
3.400
3.470
3.260
3.300
439,005
-0.10(-2.94%)
Jun 20, 2016
3.500
3.550
3.370
3.400
739,005
-0.13(-3.68%)
Jun 17, 2016
3.420
3.590
3.250
3.530
1,607,247
+0.16(+4.75%)
Jun 16, 2016
3.300
3.480
3.230
3.370
2,011,906
+0.09(+2.74%)
Jun 15, 2016
3.130
3.310
3.080
3.280
1,506,053
+0.17(+5.47%)
Jun 14, 2016
3.030
3.240
3.010
3.110
348,130
+0.05(+1.63%)
Jun 13, 2016
3.200
3.200
3.000
3.060
332,699
-0.12(-3.77%)
Jun 10, 2016
3.160
3.250
3.120
3.180
288,547
-0.02(-0.63%)
Jun 09, 2016
3.260
3.280
3.120
3.200
575,514
-0.09(-2.74%)
Jun 08, 2016
3.500
3.500
3.230
3.290
1,323,420
-0.18(-5.19%)
Jun 07, 2016
3.140
3.490
3.090
3.470
3,989,344
+0.45(+14.90%)
Jun 06, 2016
3.020
3.120
2.970
3.020
407,397
-0.04(-1.31%)
Jun 03, 2016
3.150
3.150
3.000
3.060
316,890
-0.08(-2.55%)
Jun 02, 2016
3.130
3.260
2.990
3.140
907,108
+0.03(+0.96%)
Jun 01, 2016
3.100
3.110
3.030
3.110
300,896
+0.00(+0.00%)
May 31, 2016
3.110
3.160
3.010
3.110
316,139
-0.04(-1.27%)
May 27, 2016
3.130
3.150
3.150
3.150
306,800
+0.00(+0.00%)
May 26, 2016
3.150
3.330
3.060
3.150
1,509,337
+0.11(+3.62%)
May 25, 2016
3.080
3.130
2.880
3.040
855,703
-0.04(-1.30%)
May 24, 2016
2.820
3.100
2.740
3.080
1,725,888
+0.26(+9.22%)
May 23, 2016
2.940
3.000
2.772
2.820
544,995
-0.14(-4.73%)
May 20, 2016
3.000
3.050
2.940
2.960
355,572
-0.06(-1.99%)
May 19, 2016
3.050
3.090
2.930
3.020
641,085
+0.00(+0.00%)
May 18, 2016
2.980
3.120
2.980
3.020
578,368
+0.04(+1.34%)
May 17, 2016
3.310
3.400
2.970
2.980
1,149,499
-0.29(-8.87%)
May 16, 2016
3.170
3.340
3.160
3.270
880,478
+0.07(+2.19%)
May 13, 2016
3.070
3.300
3.050
3.200
971,689
-0.06(-1.84%)
May 12, 2016
3.460
3.560
3.150
3.260
2,064,185
-0.17(-4.96%)
May 11, 2016
3.780
3.880
3.370
3.430
6,653,326
+0.21(+6.52%)
May 10, 2016
3.130
3.380
2.700
3.220
2,721,554
+0.07(+2.22%)
May 09, 2016
3.390
3.420
3.070
3.150
2,218,533
-0.30(-8.70%)
May 06, 2016
3.460
3.680
3.220
3.450
6,686,541
-0.19(-5.22%)
May 05, 2016
3.810
3.980
3.010
3.640
25,560,432
+2.23(+158.16%)
May 04, 2016
1.360
1.420
1.360
1.410
14,300
-0.01(-0.70%)
May 03, 2016
1.350
1.430
1.350
1.420
21,163
+0.07(+5.19%)
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
.