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, 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%)
May 02, 2016
1.420
1.420
1.350
1.350
39,793
-0.06(-4.26%)
Apr 29, 2016
1.420
1.460
1.410
1.410
14,143
+0.00(+0.00%)
Apr 28, 2016
1.450
1.460
1.450
1.410
18,353
-0.04(-2.76%)
Apr 27, 2016
1.490
1.490
1.439
1.450
9,060
+0.00(+0.01%)
Apr 26, 2016
1.450
1.470
1.420
1.450
20,121
-0.00(-0.01%)
Apr 25, 2016
1.450
1.450
1.400
1.450
43,044
+0.07(+5.07%)
Apr 22, 2016
1.450
1.450
1.380
1.380
3,274
-0.06(-4.17%)
Apr 21, 2016
1.410
1.450
1.380
1.440
37,539
+0.01(+0.70%)
Apr 20, 2016
1.410
1.430
1.390
1.430
7,667
+0.03(+2.14%)
Apr 19, 2016
1.420
1.420
1.400
1.400
2,063
-0.01(-0.71%)
Apr 18, 2016
1.440
1.480
1.410
1.410
50,314
-0.03(-2.08%)
Apr 15, 2016
1.400
1.450
1.400
1.440
12,063
+0.02(+1.41%)
Apr 14, 2016
1.430
1.430
1.400
1.420
5,522
+0.02(+1.43%)
Apr 13, 2016
1.450
1.450
1.400
1.400
6,066
-0.03(-2.10%)
Apr 12, 2016
1.401
1.450
1.400
1.430
6,448
+0.01(+0.70%)
Apr 11, 2016
1.400
1.450
1.400
1.420
21,022
+0.00(+0.00%)
Apr 08, 2016
1.400
1.410
1.380
1.420
23,213
+0.02(+1.44%)
Apr 07, 2016
1.380
1.400
1.370
1.400
8,413
+0.03(+2.18%)
Apr 06, 2016
1.370
1.400
1.370
1.370
16,551
-0.02(-1.43%)
Apr 05, 2016
1.340
1.405
1.340
1.390
18,620
+0.04(+2.96%)
Apr 04, 2016
1.350
1.420
1.340
1.350
12,533
-0.03(-2.17%)
Apr 01, 2016
1.400
1.460
1.330
1.380
36,263
-0.02(-1.43%)
Mar 31, 2016
1.420
1.450
1.400
1.400
26,049
-0.05(-3.45%)
Mar 30, 2016
1.440
1.480
1.420
1.450
14,736
+0.01(+0.69%)
Mar 29, 2016
1.400
1.480
1.380
1.440
35,960
+0.04(+2.86%)
Mar 28, 2016
1.380
1.490
1.380
1.400
36,672
-0.03(-2.09%)
Mar 24, 2016
1.450
1.430
1.430
1.430
60,000
-0.02(-1.39%)
Mar 23, 2016
1.460
1.500
1.380
1.450
87,229
-0.02(-1.36%)
Mar 22, 2016
1.480
1.580
1.390
1.470
70,939
-0.07(-4.48%)
Mar 21, 2016
1.698
1.740
1.420
1.539
231,062
-0.16(-9.47%)
Mar 18, 2016
1.690
1.740
1.670
1.700
55,966
+0.00(+0.00%)
Mar 17, 2016
1.890
1.950
1.625
1.700
155,607
-0.16(-8.60%)
Mar 16, 2016
1.830
1.890
1.820
1.860
104,436
+0.02(+1.09%)
Mar 15, 2016
1.750
1.860
1.736
1.840
87,471
+0.09(+5.14%)
Mar 14, 2016
1.730
1.750
1.710
1.750
21,210
+0.00(+0.00%)
Mar 11, 2016
1.750
1.750
1.720
1.750
28,754
+0.03(+1.74%)
Mar 10, 2016
1.720
1.770
1.676
1.720
27,242
-0.02(-1.15%)
Mar 09, 2016
1.740
1.770
1.710
1.740
33,588
+0.04(+2.35%)
Mar 08, 2016
1.760
1.780
1.700
1.700
35,008
-0.03(-1.73%)
Mar 07, 2016
1.770
1.800
1.730
1.730
41,234
-0.07(-3.89%)
Mar 04, 2016
1.760
1.820
1.753
1.800
23,322
+0.09(+5.26%)
Mar 03, 2016
1.770
1.800
1.710
1.710
71,862
-0.08(-4.38%)
Mar 02, 2016
1.750
1.800
1.750
1.788
20,846
+0.01(+0.47%)
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
.