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, 2017
3.400
3.450
3.350
3.450
87,603
+0.05(+1.47%)
May 30, 2017
3.350
3.400
3.350
3.400
35,865
+0.00(+0.00%)
May 26, 2017
3.400
3.400
3.350
3.400
35,492
-0.05(-1.45%)
May 25, 2017
3.350
3.450
3.350
3.450
105,136
+0.10(+2.99%)
May 24, 2017
3.350
3.350
3.275
3.350
44,481
+0.05(+1.52%)
May 23, 2017
3.400
3.400
3.250
3.300
510,539
-0.15(-4.35%)
May 22, 2017
3.500
3.500
3.400
3.450
82,207
-0.05(-1.43%)
May 19, 2017
3.500
3.550
3.450
3.500
298,277
+0.00(+0.00%)
May 18, 2017
3.500
3.550
3.450
3.500
190,079
-0.05(-1.41%)
May 17, 2017
3.550
3.600
3.450
3.550
210,870
-0.05(-1.39%)
May 16, 2017
3.500
3.750
3.500
3.600
245,689
+0.05(+1.41%)
May 15, 2017
3.550
3.550
3.350
3.550
286,212
+0.05(+1.43%)
May 12, 2017
3.550
3.675
3.450
3.500
257,905
+0.00(+0.00%)
May 11, 2017
3.800
3.850
3.475
3.500
462,034
-0.35(-9.09%)
May 10, 2017
3.700
3.900
3.650
3.850
498,013
+0.20(+5.48%)
May 09, 2017
3.600
3.700
3.550
3.650
335,588
+0.05(+1.39%)
May 08, 2017
3.500
3.600
3.450
3.600
154,140
+0.10(+2.86%)
May 05, 2017
3.550
3.588
3.405
3.500
242,474
-0.10(-2.78%)
May 04, 2017
3.600
3.625
3.550
3.600
70,310
+0.00(+0.00%)
May 03, 2017
3.650
3.650
3.550
3.600
88,797
-0.05(-1.37%)
May 02, 2017
3.700
3.700
3.600
3.650
61,773
-0.05(-1.35%)
May 01, 2017
3.550
3.700
3.550
3.700
180,260
+0.15(+4.23%)
Apr 28, 2017
3.550
3.600
3.500
3.550
215,867
+0.00(+0.00%)
Apr 27, 2017
3.550
3.600
3.500
3.550
137,094
-0.05(-1.39%)
Apr 26, 2017
3.650
3.650
3.500
3.600
258,255
+0.00(+0.00%)
Apr 25, 2017
3.600
3.600
3.450
3.600
361,370
+0.05(+1.41%)
Apr 24, 2017
3.550
3.550
3.500
3.550
109,411
+0.00(+0.00%)
Apr 21, 2017
3.600
3.650
3.500
3.550
104,425
-0.05(-1.39%)
Apr 20, 2017
3.550
3.600
3.500
3.600
123,718
+0.05(+1.41%)
Apr 19, 2017
3.500
3.575
3.450
3.550
284,430
+0.10(+2.90%)
Apr 18, 2017
3.700
3.700
3.450
3.450
555,942
-0.10(-2.82%)
Apr 17, 2017
3.500
3.600
3.500
3.550
634,138
+0.05(+1.43%)
Apr 13, 2017
3.550
3.550
3.400
3.500
642,308
-0.02(-0.71%)
Apr 12, 2017
3.500
3.600
3.450
3.525
366,806
+0.02(+0.71%)
Apr 11, 2017
3.550
3.550
3.475
3.500
169,694
+0.00(+0.00%)
Apr 10, 2017
3.500
3.600
3.400
3.500
543,321
+0.00(+0.00%)
Apr 07, 2017
3.500
3.550
3.450
3.500
363,885
+0.00(+0.00%)
Apr 06, 2017
3.600
3.650
3.425
3.500
2,669,544
-0.65(-15.66%)
Apr 05, 2017
4.150
4.190
4.050
4.150
147,707
+0.05(+1.22%)
Apr 04, 2017
4.050
4.200
4.050
4.100
166,599
+0.00(+0.00%)
Apr 03, 2017
4.100
4.200
4.100
4.100
146,279
-0.05(-1.20%)
Mar 31, 2017
4.100
4.150
4.100
4.150
83,712
+0.00(+0.00%)
Mar 30, 2017
4.200
4.200
4.050
4.150
260,757
-0.05(-1.19%)
Mar 29, 2017
4.050
4.250
4.050
4.200
319,535
+0.10(+2.44%)
Mar 28, 2017
3.900
4.250
3.838
4.100
561,385
+0.20(+5.13%)
Mar 27, 2017
3.550
3.950
3.525
3.900
364,724
+0.35(+9.86%)
Mar 24, 2017
3.500
3.550
3.500
3.550
48,663
+0.00(+0.00%)
Mar 23, 2017
3.550
3.550
3.450
3.550
80,002
+0.00(+0.00%)
Mar 22, 2017
3.500
3.600
3.450
3.550
117,422
+0.05(+1.43%)
Mar 21, 2017
3.350
3.600
3.300
3.500
265,342
+0.15(+4.48%)
Mar 20, 2017
3.300
3.350
3.250
3.350
98,250
+0.00(+0.00%)
Mar 17, 2017
3.300
3.350
3.200
3.350
242,416
+0.10(+3.08%)
Mar 16, 2017
3.150
3.300
3.050
3.250
387,994
+0.10(+3.17%)
Mar 15, 2017
3.050
3.200
3.050
3.150
96,317
+0.05(+1.61%)
Mar 14, 2017
3.100
3.127
3.050
3.100
92,471
+0.00(+0.00%)
Mar 13, 2017
3.050
3.100
3.050
3.100
35,398
+0.05(+1.64%)
Mar 10, 2017
3.100
3.100
3.050
3.050
55,747
-0.05(-1.61%)
Mar 09, 2017
3.075
3.100
3.050
3.100
31,316
+0.00(+0.00%)
Mar 08, 2017
3.050
3.100
3.050
3.100
20,166
+0.00(+0.00%)
Mar 07, 2017
3.050
3.100
3.050
3.100
17,652
+0.00(+0.00%)
Mar 06, 2017
3.050
3.100
3.050
3.100
29,521
+0.05(+1.64%)
Mar 03, 2017
3.050
3.100
3.050
3.050
52,686
-0.05(-1.61%)
Mar 02, 2017
3.050
3.100
3.050
3.100
35,730
+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
.