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 29, 2015
1.940
1.990
1.880
1.970
43,461
+0.02(+1.03%)
May 28, 2015
1.940
1.950
1.890
1.950
26,710
+0.02(+1.04%)
May 27, 2015
1.910
1.970
1.880
1.930
46,440
+0.01(+0.52%)
May 26, 2015
1.940
1.950
1.864
1.920
32,522
-0.02(-1.03%)
May 22, 2015
1.950
1.940
1.940
1.940
57,900
+0.00(+0.00%)
May 21, 2015
1.890
1.980
1.890
1.940
80,770
+0.01(+0.52%)
May 20, 2015
1.950
1.960
1.900
1.930
42,567
-0.02(-1.03%)
May 19, 2015
1.930
1.980
1.900
1.950
46,634
+0.01(+0.52%)
May 18, 2015
1.850
1.960
1.800
1.940
77,681
+0.08(+4.30%)
May 15, 2015
1.880
1.930
1.760
1.860
140,380
-0.04(-2.11%)
May 14, 2015
1.930
1.940
1.870
1.900
55,927
+0.00(+0.00%)
May 13, 2015
1.940
1.970
1.860
1.900
37,455
-0.04(-2.06%)
May 12, 2015
1.923
1.970
1.900
1.940
88,459
+0.03(+1.57%)
May 11, 2015
2.000
2.060
1.850
1.910
272,726
-0.07(-3.54%)
May 08, 2015
1.860
2.070
1.860
1.980
164,449
+0.05(+2.59%)
May 07, 2015
2.050
2.100
1.890
1.930
212,928
-0.15(-7.21%)
May 06, 2015
2.070
2.118
2.020
2.080
99,914
-0.04(-1.89%)
May 05, 2015
2.100
2.170
2.051
2.120
64,026
-0.02(-0.93%)
May 04, 2015
2.150
2.200
2.100
2.140
144,506
+0.09(+4.39%)
May 01, 2015
2.300
2.400
1.824
2.050
442,331
-0.26(-11.26%)
Apr 30, 2015
2.310
2.390
2.250
2.310
104,644
-0.02(-0.86%)
Apr 29, 2015
2.420
2.420
2.320
2.330
77,424
-0.09(-3.72%)
Apr 28, 2015
2.400
2.450
2.370
2.420
91,540
+0.03(+1.26%)
Apr 27, 2015
2.420
2.440
2.380
2.390
71,369
-0.03(-1.24%)
Apr 24, 2015
2.470
2.500
2.370
2.420
31,136
-0.02(-0.82%)
Apr 23, 2015
2.410
2.550
2.400
2.440
187,750
+0.00(+0.00%)
Apr 22, 2015
2.400
2.480
2.350
2.440
82,444
+0.04(+1.67%)
Apr 21, 2015
2.390
2.400
2.360
2.400
113,424
+0.01(+0.42%)
Apr 20, 2015
2.350
2.430
2.350
2.390
91,690
+0.04(+1.70%)
Apr 17, 2015
2.440
2.440
2.350
2.350
73,472
-0.12(-4.86%)
Apr 16, 2015
2.460
2.500
2.420
2.470
39,720
-0.04(-1.59%)
Apr 15, 2015
2.490
2.580
2.450
2.510
57,742
+0.04(+1.62%)
Apr 14, 2015
2.376
2.590
2.360
2.470
82,495
+0.05(+2.07%)
Apr 13, 2015
2.510
2.640
2.370
2.420
114,438
-0.11(-4.35%)
Apr 10, 2015
2.550
2.630
2.490
2.530
352,360
+0.16(+6.75%)
Apr 09, 2015
2.390
2.500
2.350
2.370
108,308
-0.09(-3.85%)
Apr 08, 2015
2.410
2.500
2.390
2.465
139,299
+0.09(+4.00%)
Apr 07, 2015
2.260
2.450
2.250
2.370
87,901
+0.10(+4.41%)
Apr 06, 2015
2.310
2.318
2.220
2.270
81,419
-0.06(-2.58%)
Apr 02, 2015
2.350
2.330
2.330
2.330
37,700
-0.04(-1.69%)
Apr 01, 2015
2.250
2.370
2.210
2.370
53,638
+0.10(+4.41%)
Mar 31, 2015
2.330
2.350
2.300
2.270
83,350
-0.06(-2.58%)
Mar 30, 2015
2.450
2.500
2.310
2.330
92,338
-0.12(-4.90%)
Mar 27, 2015
2.360
2.490
2.280
2.450
127,867
+0.17(+7.46%)
Mar 26, 2015
2.370
2.470
2.260
2.280
216,544
-0.16(-6.56%)
Mar 25, 2015
2.570
2.580
2.360
2.440
145,418
-0.11(-4.31%)
Mar 24, 2015
2.600
2.600
2.540
2.550
81,904
+0.01(+0.39%)
Mar 23, 2015
2.560
2.600
2.470
2.540
47,139
+0.01(+0.40%)
Mar 20, 2015
2.480
2.580
2.404
2.530
110,512
+0.05(+2.02%)
Mar 19, 2015
2.710
2.710
2.461
2.480
182,591
-0.16(-6.06%)
Mar 18, 2015
2.740
2.830
2.610
2.640
307,219
-0.06(-2.22%)
Mar 17, 2015
2.470
2.740
2.460
2.700
313,363
+0.21(+8.43%)
Mar 16, 2015
2.310
2.530
2.291
2.490
157,097
+0.14(+5.96%)
Mar 13, 2015
2.450
2.450
2.270
2.350
159,281
-0.10(-4.08%)
Mar 12, 2015
2.390
2.480
2.270
2.450
136,277
+0.15(+6.52%)
Mar 11, 2015
2.350
2.440
2.240
2.300
142,971
-0.06(-2.54%)
Mar 10, 2015
2.390
2.414
2.270
2.360
108,405
-0.04(-1.67%)
Mar 09, 2015
2.300
2.400
2.210
2.400
110,225
+0.12(+5.26%)
Mar 06, 2015
2.170
2.280
2.076
2.280
149,495
+0.15(+7.04%)
Mar 05, 2015
2.200
2.220
2.130
2.130
80,545
-0.06(-2.74%)
Mar 04, 2015
2.320
2.300
2.190
2.190
51,111
-0.11(-4.78%)
Mar 03, 2015
2.160
2.300
2.070
2.300
139,020
+0.11(+5.02%)
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
.