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 (%)
Sep 30, 2016
2.940
2.989
2.881
2.910
65,503
-0.03(-1.02%)
Sep 29, 2016
2.920
2.960
2.850
2.940
56,682
+0.02(+0.68%)
Sep 28, 2016
2.950
2.981
2.700
2.920
159,233
-0.05(-1.68%)
Sep 27, 2016
2.977
3.010
2.890
2.970
73,170
-0.01(-0.34%)
Sep 26, 2016
3.000
3.000
2.980
2.980
52,880
-0.02(-0.67%)
Sep 23, 2016
3.001
3.001
2.950
3.000
36,367
+0.02(+0.67%)
Sep 22, 2016
2.960
3.020
2.960
2.980
144,179
+0.01(+0.34%)
Sep 21, 2016
2.950
2.990
2.860
2.970
222,405
+0.01(+0.34%)
Sep 20, 2016
3.000
3.019
2.940
2.960
161,650
-0.04(-1.33%)
Sep 19, 2016
2.910
3.000
2.840
3.000
221,324
+0.09(+3.09%)
Sep 16, 2016
2.820
2.910
2.759
2.910
176,890
+0.12(+4.30%)
Sep 15, 2016
2.710
2.820
2.700
2.790
85,656
+0.09(+3.33%)
Sep 14, 2016
2.700
2.750
2.700
2.700
41,775
-0.02(-0.74%)
Sep 13, 2016
2.740
2.800
2.710
2.720
78,952
-0.05(-1.81%)
Sep 12, 2016
2.730
2.810
2.720
2.770
53,648
+0.00(+0.00%)
Sep 09, 2016
2.810
2.840
2.700
2.770
43,780
-0.04(-1.42%)
Sep 08, 2016
2.810
2.880
2.800
2.810
64,658
+0.01(+0.36%)
Sep 07, 2016
2.880
2.900
2.800
2.800
98,620
-0.06(-2.10%)
Sep 06, 2016
2.820
2.900
2.820
2.860
81,130
+0.03(+1.06%)
Sep 02, 2016
2.790
2.830
2.830
2.830
45,700
+0.04(+1.43%)
Sep 01, 2016
2.830
2.842
2.780
2.790
73,340
-0.03(-1.06%)
Aug 31, 2016
2.811
2.850
2.760
2.820
91,753
+0.01(+0.36%)
Aug 30, 2016
2.790
2.842
2.790
2.810
31,870
+0.02(+0.72%)
Aug 29, 2016
2.820
2.850
2.780
2.790
90,193
-0.02(-0.71%)
Aug 26, 2016
2.759
2.860
2.759
2.810
84,611
+0.04(+1.44%)
Aug 25, 2016
2.740
2.855
2.730
2.770
96,774
+0.00(+0.00%)
Aug 24, 2016
2.750
2.825
2.540
2.770
150,676
-0.02(-0.72%)
Aug 23, 2016
2.690
2.830
2.670
2.790
160,580
+0.07(+2.57%)
Aug 22, 2016
2.730
2.770
2.510
2.720
336,291
-0.02(-0.73%)
Aug 19, 2016
2.770
2.790
2.720
2.740
124,374
-0.03(-1.08%)
Aug 18, 2016
2.830
2.830
2.750
2.770
219,693
-0.08(-2.81%)
Aug 17, 2016
2.880
2.890
2.830
2.850
101,552
-0.01(-0.35%)
Aug 16, 2016
2.890
2.920
2.850
2.860
73,644
-0.03(-1.04%)
Aug 15, 2016
2.930
2.930
2.860
2.890
102,415
+0.00(+0.00%)
Aug 12, 2016
2.910
2.910
2.860
2.890
69,923
+0.01(+0.35%)
Aug 11, 2016
2.870
2.940
2.850
2.880
136,845
+0.01(+0.35%)
Aug 10, 2016
2.890
2.940
2.840
2.870
188,508
-0.04(-1.37%)
Aug 09, 2016
2.900
2.950
2.860
2.910
127,088
-0.04(-1.36%)
Aug 08, 2016
2.970
2.970
2.920
2.950
83,734
-0.04(-1.34%)
Aug 05, 2016
2.840
2.990
2.810
2.990
321,121
+0.15(+5.28%)
Aug 04, 2016
2.890
2.940
2.800
2.840
554,787
-0.19(-6.27%)
Aug 03, 2016
2.950
3.040
2.910
3.030
345,458
+0.07(+2.36%)
Aug 02, 2016
3.040
3.070
2.950
2.960
428,051
-0.10(-3.27%)
Aug 01, 2016
3.030
3.130
3.030
3.060
209,546
+0.01(+0.33%)
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%)
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
.