Historical Stock Prices

JSYNR 
$0.2
*  
unch
unch
Get JSYNR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JSYNR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 0.2 0.2 0.2 0.2 00
09/22/2016 0.1975 0.2 0.1975 0.2 2,300
09/21/2016 0.18 0.18 0.18 0.18 00
09/20/2016 0.18 0.18 0.18 0.18 00
09/19/2016 0.18 0.18 0.18 0.18 00
09/16/2016 0.18 0.18 0.18 0.18 00
09/15/2016 0.19 0.19 0.18 0.18 14,300
09/14/2016 0.19 0.19 0.19 0.19 1,000
09/13/2016 0.165 0.165 0.165 0.165 00
09/12/2016 0.165 0.165 0.165 0.165 00
09/09/2016 0.165 0.165 0.165 0.165 100
09/08/2016 0.15 0.15 0.15 0.15 100
09/07/2016 0.15 0.18 0.15 0.18 10,972
09/06/2016 0.1975 0.1975 0.1975 0.1975 100
09/02/2016 0.199 0.199 0.199 0.199 00
09/01/2016 0.199 0.199 0.199 0.199 100
08/31/2016 0.21 0.21 0.21 0.21 00
08/30/2016 0.1975 0.21 0.1975 0.21 3,300
08/29/2016 0.23 0.23 0.2299 0.2299 272
08/26/2016 0.2132 0.2132 0.2132 0.2132 00
08/25/2016 0.2132 0.2132 0.2132 0.2132 100
08/24/2016 0.17 0.22 0.17 0.22 11,000
08/23/2016 0.18 0.18 0.18 0.18 1,000
08/22/2016 0.204 0.231 0.204 0.231 20,000
08/19/2016 0.245 0.245 0.245 0.245 00
08/18/2016 0.225 0.245 0.22 0.245 6,900
08/17/2016 0.21 0.21 0.21 0.21 00
08/16/2016 0.21 0.21 0.21 0.21 00
08/15/2016 0.18 0.22 0.18 0.21 15,600
08/12/2016 0.2 0.2 0.2 0.2 100
08/11/2016 0.18 0.19 0.18 0.18 15,500
08/10/2016 0.2 0.2 0.2 0.2 20,000
08/09/2016 0.19 0.2 0.185 0.2 102,732
08/08/2016 0.19 0.19 0.19 0.19 100
08/05/2016 0.18 0.18 0.18 0.18 30,000
08/04/2016 0.18 0.18 0.1799 0.18 48,900
08/03/2016 0.175 0.175 0.175 0.175 00
08/02/2016 0.175 0.175 0.175 0.175 300
08/01/2016 0.1799 0.185 0.1799 0.185 21,800
07/29/2016 0.18 0.18 0.18 0.18 00
07/28/2016 0.18 0.18 0.18 0.18 500
07/27/2016 0.17 0.18 0.17 0.18 2,000
07/26/2016 0.18 0.2 0.18 0.19 42,100
07/25/2016 0.2 0.2 0.2 0.2 00
07/22/2016 0.1912 0.2 0.1912 0.2 15,100
07/21/2016 0.2 0.2 0.2 0.2 100
07/20/2016 0.2 0.2 0.2 0.2 00
07/19/2016 0.2 0.2 0.2 0.2 3,000
07/18/2016 0.23 0.23 0.21 0.21 11,200
07/15/2016 0.23 0.23 0.23 0.23 00
07/14/2016 0.23 0.23 0.23 0.23 500
07/13/2016 0.2 0.25 0.17 0.23 60,350
07/12/2016 0.15 0.15 0.15 0.15 00
07/11/2016 0.15 0.15 0.15 0.15 00
07/08/2016 0.15 0.15 0.15 0.15 00
07/07/2016 0.14 0.1699 0.14 0.15 12,878
07/06/2016 0.165 0.165 0.165 0.165 100
07/05/2016 0.16 0.16 0.16 0.16 100
07/01/2016 0.151 0.151 0.151 0.151 200
06/30/2016 0.13 0.14 0.13 0.14 15,100
06/29/2016 0.14 0.14 0.14 0.14 1,000
06/28/2016 0.14 0.14 0.14 0.14 100
06/27/2016 0.14 0.14 0.14 0.14 00
06/24/2016 0.15 0.15 0.1201 0.14 10,500
06/23/2016 0.14 0.14 0.14 0.14 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?