Skip to main content

Synaptics Inc (NQ: SYNA )

97.56 -1.25 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 103.26 103.26 99.89 101.24 328,956 -1.05(-1.03%)
Nov 29, 2023 104.27 105.56 101.91 102.29 272,156 +0.51(+0.50%)
Nov 28, 2023 104.54 104.54 100.59 101.78 318,077 -3.24(-3.09%)
Nov 27, 2023 103.00 105.67 102.55 105.02 339,066 +1.08(+1.04%)
Nov 24, 2023 103.86 104.23 102.97 103.94 135,437 -0.24(-0.23%)
Nov 22, 2023 104.48 106.00 103.38 104.18 341,112 +0.57(+0.55%)
Nov 21, 2023 104.78 105.71 102.81 103.61 315,882 -2.45(-2.31%)
Nov 20, 2023 104.76 106.90 104.70 106.06 315,617 +0.38(+0.36%)
Nov 17, 2023 105.83 106.70 104.22 105.68 451,792 +0.77(+0.73%)
Nov 16, 2023 103.70 105.39 103.14 104.91 426,052 +0.41(+0.39%)
Nov 15, 2023 102.60 105.24 101.95 104.50 573,279 +2.35(+2.30%)
Nov 14, 2023 99.85 102.93 98.52 102.15 540,583 +6.70(+7.02%)
Nov 13, 2023 97.18 97.18 94.30 95.45 510,825 -2.56(-2.61%)
Nov 10, 2023 97.00 101.56 92.23 98.01 944,978 +9.51(+10.75%)
Nov 09, 2023 89.48 91.00 87.69 88.50 861,618 -0.14(-0.16%)
Nov 08, 2023 89.75 91.68 88.50 88.64 280,393 -0.73(-0.82%)
Nov 07, 2023 88.41 89.99 88.13 89.37 226,193 +1.02(+1.15%)
Nov 06, 2023 90.06 90.06 87.23 88.35 374,379 -1.98(-2.19%)
Nov 03, 2023 88.02 91.52 86.47 90.33 460,993 +3.97(+4.60%)
Nov 02, 2023 82.93 86.49 81.20 86.36 480,942 +6.08(+7.57%)
Nov 01, 2023 82.58 82.75 73.38 80.28 1,153,569 -3.38(-4.04%)
Oct 31, 2023 81.78 84.64 81.20 83.66 333,448 +1.70(+2.07%)
Oct 30, 2023 82.50 82.92 81.06 81.96 332,711 -0.81(-0.98%)
Oct 27, 2023 83.71 83.86 82.49 82.77 224,410 -0.40(-0.48%)
Oct 26, 2023 82.59 84.82 81.64 83.17 351,962 +1.08(+1.32%)
Oct 25, 2023 85.00 85.13 81.82 82.09 327,786 -4.51(-5.21%)
Oct 24, 2023 88.05 88.28 85.86 86.60 219,878 -0.25(-0.29%)
Oct 23, 2023 89.60 90.41 86.82 86.85 283,759 -3.58(-3.96%)
Oct 20, 2023 92.49 92.86 90.32 90.43 284,856 -2.07(-2.24%)
Oct 19, 2023 96.88 97.09 92.25 92.50 315,617 -3.19(-3.33%)
Oct 18, 2023 95.08 97.12 94.97 95.69 325,496 -0.98(-1.01%)
Oct 17, 2023 95.37 97.42 93.97 96.67 348,446 -0.59(-0.61%)
Oct 16, 2023 95.63 97.52 95.35 97.26 319,448 +2.34(+2.47%)
Oct 13, 2023 96.38 96.79 94.46 94.92 475,675 -1.46(-1.51%)
Oct 12, 2023 95.46 96.74 94.75 96.38 309,657 +1.19(+1.25%)
Oct 11, 2023 93.45 95.47 93.45 95.19 293,087 +1.62(+1.73%)
Oct 10, 2023 92.98 95.16 92.66 93.57 292,179 +0.59(+0.63%)
Oct 09, 2023 92.29 93.80 90.87 92.98 259,036 -0.24(-0.26%)
Oct 06, 2023 89.92 93.66 89.24 93.22 348,796 +3.10(+3.44%)
Oct 05, 2023 90.02 91.20 89.08 90.12 361,236 +0.18(+0.20%)
Oct 04, 2023 90.46 90.84 88.50 89.94 341,251 -0.38(-0.42%)
Oct 03, 2023 88.69 92.43 88.45 90.32 509,810 +2.35(+2.67%)
Oct 02, 2023 89.44 89.91 87.13 87.97 305,162 -1.47(-1.64%)
Sep 29, 2023 87.80 90.06 87.42 89.44 509,484 +3.18(+3.69%)
Sep 28, 2023 83.19 86.81 82.91 86.26 266,749 +2.91(+3.49%)
Sep 27, 2023 83.34 84.31 82.00 83.35 382,622 +0.37(+0.45%)
Sep 26, 2023 83.06 83.50 82.46 82.98 393,671 -0.82(-0.98%)
Sep 25, 2023 82.22 83.98 83.40 83.80 239,744 +0.64(+0.77%)
Sep 22, 2023 82.87 83.46 82.28 83.16 233,974 +1.20(+1.46%)
Sep 21, 2023 81.19 82.68 80.83 81.96 389,745 -0.51(-0.62%)
Sep 20, 2023 84.14 84.59 82.39 82.47 351,956 -1.54(-1.83%)
Sep 19, 2023 85.79 86.24 83.62 84.01 471,872 -2.02(-2.35%)
Sep 18, 2023 85.59 87.27 85.17 86.03 420,279 -0.14(-0.16%)
Sep 15, 2023 88.17 88.81 84.82 86.17 2,646,221 -2.19(-2.48%)
Sep 14, 2023 84.44 88.67 83.83 88.36 754,775 +5.23(+6.29%)
Sep 13, 2023 82.55 84.06 82.00 83.13 464,740 +0.91(+1.11%)
Sep 12, 2023 82.37 84.06 81.97 82.22 391,940 -1.05(-1.26%)
Sep 11, 2023 87.55 87.55 82.75 83.27 625,873 -3.27(-3.78%)
Sep 08, 2023 85.37 86.63 85.02 86.54 482,809 +1.09(+1.28%)
Sep 07, 2023 86.73 87.58 81.89 85.45 894,356 -3.64(-4.09%)
Sep 06, 2023 87.72 89.25 87.05 89.09 458,327 +1.55(+1.77%)
Sep 05, 2023 87.91 88.17 85.64 87.54 546,688 -1.50(-1.68%)
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.