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 (%)
Mar 30, 2007 17.16 17.24 16.92 17.05 489,963 -0.19(-1.08%)
Mar 29, 2007 17.51 17.51 16.92 17.24 753,880 -0.17(-0.96%)
Mar 28, 2007 17.57 17.77 17.30 17.41 874,539 -0.22(-1.25%)
Mar 27, 2007 17.71 17.87 17.59 17.63 475,203 -0.07(-0.38%)
Mar 26, 2007 17.41 17.85 17.37 17.69 876,718 +0.25(+1.45%)
Mar 23, 2007 17.06 17.47 17.04 17.44 823,483 +0.33(+1.91%)
Mar 22, 2007 16.87 17.14 16.66 17.11 559,719 +0.31(+1.82%)
Mar 21, 2007 16.33 16.84 16.19 16.81 1,304,419 +0.56(+3.45%)
Mar 20, 2007 15.72 16.27 15.66 16.25 642,991 +0.58(+3.70%)
Mar 19, 2007 15.80 15.95 15.65 15.67 292,840 -0.04(-0.25%)
Mar 16, 2007 15.81 15.86 15.53 15.71 521,325 -0.11(-0.72%)
Mar 15, 2007 15.61 16.06 15.61 15.82 557,593 +0.24(+1.54%)
Mar 14, 2007 15.41 15.67 15.17 15.58 310,158 +0.12(+0.78%)
Mar 13, 2007 15.81 15.79 15.41 15.46 510,082 -0.35(-2.19%)
Mar 12, 2007 15.71 15.83 15.52 15.81 370,114 +0.03(+0.17%)
Mar 09, 2007 15.75 15.86 15.45 15.78 374,175 +0.18(+1.15%)
Mar 08, 2007 15.95 16.09 15.59 15.60 425,385 -0.19(-1.18%)
Mar 07, 2007 16.00 16.15 15.75 15.79 542,089 -0.26(-1.62%)
Mar 06, 2007 15.83 16.18 15.83 16.05 689,179 +0.43(+2.73%)
Mar 05, 2007 15.80 16.31 15.60 15.62 785,668 -0.27(-1.72%)
Mar 02, 2007 16.12 16.41 15.85 15.89 1,197,532 -0.39(-2.42%)
Mar 01, 2007 16.11 16.43 15.81 16.29 859,501 -0.07(-0.45%)
Feb 28, 2007 16.40 16.66 16.24 16.36 1,052,626 -0.04(-0.24%)
Feb 27, 2007 17.09 17.09 16.11 16.40 1,498,876 -1.05(-6.00%)
Feb 26, 2007 17.71 17.81 17.35 17.45 479,139 -0.19(-1.10%)
Feb 23, 2007 17.85 17.89 17.56 17.64 387,699 -0.15(-0.86%)
Feb 22, 2007 17.73 18.01 17.62 17.79 697,791 +0.09(+0.53%)
Feb 21, 2007 17.54 17.70 17.34 17.70 553,069 +0.01(+0.04%)
Feb 20, 2007 17.07 17.89 17.03 17.69 1,322,800 +0.67(+3.92%)
Feb 16, 2007 17.02 17.07 16.77 17.03 945,322 +0.01(+0.08%)
Feb 15, 2007 17.21 17.37 16.98 17.01 495,745 -0.18(-1.05%)
Feb 14, 2007 17.07 17.35 16.98 17.19 649,294 +0.15(+0.86%)
Feb 13, 2007 17.13 17.13 16.91 17.05 907,273 -0.09(-0.51%)
Feb 12, 2007 17.49 17.63 17.05 17.13 989,662 -0.44(-2.50%)
Feb 09, 2007 17.67 17.87 17.27 17.57 693,841 -0.14(-0.79%)
Feb 08, 2007 17.80 17.87 17.53 17.71 681,727 -0.09(-0.49%)
Feb 07, 2007 17.85 17.90 17.63 17.80 691,719 +0.01(+0.04%)
Feb 06, 2007 18.07 18.07 17.63 17.79 1,574,808 -0.29(-1.59%)
Feb 05, 2007 18.04 18.17 17.85 18.08 1,231,734 -0.07(-0.37%)
Feb 02, 2007 18.09 18.37 17.94 18.15 1,264,723 +0.14(+0.78%)
Feb 01, 2007 18.14 18.14 17.69 18.01 780,844 -0.03(-0.18%)
Jan 31, 2007 17.98 18.10 17.59 18.04 985,134 +0.07(+0.41%)
Jan 30, 2007 18.07 18.21 17.83 17.97 627,915 -0.12(-0.66%)
Jan 29, 2007 18.11 18.52 17.98 18.09 1,480,005 +0.00(+0.00%)
Jan 26, 2007 19.40 19.53 16.96 18.09 9,096,292 -2.35(-11.48%)
Jan 25, 2007 20.13 20.77 20.03 20.43 3,483,913 +0.34(+1.69%)
Jan 24, 2007 19.79 20.20 19.60 20.09 1,258,944 +0.47(+2.38%)
Jan 23, 2007 18.89 19.76 18.89 19.63 1,436,427 +0.56(+2.94%)
Jan 22, 2007 19.67 19.71 18.79 19.07 1,591,263 -0.63(-3.21%)
Jan 19, 2007 19.68 20.05 19.34 19.70 1,113,364 +0.08(+0.41%)
Jan 18, 2007 20.67 20.83 19.55 19.62 1,040,055 -1.10(-5.31%)
Jan 17, 2007 20.61 20.89 20.61 20.72 457,008 +0.10(+0.48%)
Jan 16, 2007 20.78 20.91 20.48 20.62 608,602 -0.16(-0.77%)
Jan 12, 2007 21.02 21.02 20.55 20.78 821,413 -0.33(-1.58%)
Jan 11, 2007 21.24 21.39 20.74 21.11 1,205,544 -0.17(-0.81%)
Jan 10, 2007 20.80 21.35 20.47 21.29 1,785,153 +0.23(+1.11%)
Jan 09, 2007 20.43 21.27 20.13 21.05 2,478,843 +0.55(+2.67%)
Jan 08, 2007 19.90 20.66 19.72 20.51 1,191,985 +0.57(+2.88%)
Jan 05, 2007 19.93 20.01 19.67 19.93 501,120 -0.07(-0.33%)
Jan 04, 2007 19.96 20.11 19.52 20.00 820,809 +0.05(+0.23%)
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.