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 (%)
May 29, 2015 99.50 100.57 98.86 99.64 809,885 +0.25(+0.25%)
May 28, 2015 100.00 101.14 97.58 99.39 1,410,501 +0.28(+0.29%)
May 27, 2015 95.60 99.49 94.67 99.11 1,056,815 +3.92(+4.12%)
May 26, 2015 96.97 96.97 94.30 95.19 968,080 -1.26(-1.31%)
May 22, 2015 94.99 96.45 96.45 96.45 1,182,500 +2.14(+2.27%)
May 21, 2015 92.91 94.55 92.36 94.31 689,601 +1.78(+1.92%)
May 20, 2015 93.02 93.39 92.11 92.53 500,114 -0.33(-0.36%)
May 19, 2015 94.64 94.85 92.38 92.86 688,197 -1.51(-1.60%)
May 18, 2015 90.09 94.62 90.09 94.37 1,469,378 +4.14(+4.59%)
May 15, 2015 89.98 90.29 88.78 90.23 595,982 +0.55(+0.61%)
May 14, 2015 88.45 89.77 87.66 89.68 546,548 +1.78(+2.03%)
May 13, 2015 88.33 88.80 87.57 87.90 342,333 -0.01(-0.01%)
May 12, 2015 87.69 88.19 86.83 87.91 576,468 -0.75(-0.85%)
May 11, 2015 86.54 89.99 86.42 88.66 996,252 +2.55(+2.96%)
May 08, 2015 86.55 87.32 85.70 86.11 470,922 +0.46(+0.54%)
May 07, 2015 85.35 86.37 85.20 85.65 396,410 +0.36(+0.42%)
May 06, 2015 84.61 85.49 83.94 85.29 481,898 +0.95(+1.13%)
May 05, 2015 86.00 86.13 83.94 84.34 496,412 -1.96(-2.27%)
May 04, 2015 86.16 86.56 84.09 86.30 630,076 +0.12(+0.14%)
May 01, 2015 85.12 86.42 84.72 86.18 355,853 +1.46(+1.72%)
Apr 30, 2015 86.36 86.53 84.35 84.72 630,874 -1.98(-2.28%)
Apr 29, 2015 86.44 87.57 86.02 86.70 715,707 +0.13(+0.15%)
Apr 28, 2015 85.05 87.28 85.05 86.57 710,985 +1.44(+1.69%)
Apr 27, 2015 85.64 86.03 84.44 85.13 907,517 -0.56(-0.65%)
Apr 24, 2015 85.90 87.21 82.93 85.69 2,051,396 -3.35(-3.76%)
Apr 23, 2015 88.87 89.59 88.41 89.04 831,032 -0.50(-0.56%)
Apr 22, 2015 90.52 90.76 89.17 89.54 856,749 -1.06(-1.17%)
Apr 21, 2015 89.89 91.23 89.33 90.60 1,097,349 +1.11(+1.24%)
Apr 20, 2015 88.38 89.90 87.76 89.49 719,408 +1.23(+1.40%)
Apr 17, 2015 88.66 88.81 86.91 88.25 457,733 -0.84(-0.94%)
Apr 16, 2015 89.60 89.98 88.64 89.09 831,126 -0.49(-0.55%)
Apr 15, 2015 88.21 89.96 86.51 89.58 668,827 +1.35(+1.54%)
Apr 14, 2015 87.48 88.50 86.47 88.23 584,726 +0.70(+0.79%)
Apr 13, 2015 87.50 88.38 87.03 87.53 509,014 +0.19(+0.22%)
Apr 10, 2015 86.80 87.81 86.57 87.34 702,137 +1.26(+1.46%)
Apr 09, 2015 83.87 86.67 83.50 86.08 779,607 +1.90(+2.26%)
Apr 08, 2015 81.85 84.30 81.39 84.18 538,959 +2.33(+2.85%)
Apr 07, 2015 81.60 82.88 81.44 81.85 459,674 +0.48(+0.59%)
Apr 06, 2015 79.31 81.56 79.02 81.37 394,431 +1.59(+1.99%)
Apr 02, 2015 79.15 79.78 79.78 79.78 346,100 +0.50(+0.63%)
Apr 01, 2015 81.35 81.99 78.82 79.28 558,855 -2.03(-2.49%)
Mar 31, 2015 81.67 82.46 81.06 81.31 633,294 -1.11(-1.35%)
Mar 30, 2015 84.00 84.46 82.34 82.42 593,156 -1.25(-1.49%)
Mar 27, 2015 82.48 83.87 81.63 83.67 515,336 +1.58(+1.92%)
Mar 26, 2015 81.65 82.14 80.42 82.09 593,438 -0.44(-0.54%)
Mar 25, 2015 84.61 84.61 82.02 82.53 1,583,020 -1.77(-2.09%)
Mar 24, 2015 85.37 85.37 83.41 84.30 649,958 -0.74(-0.87%)
Mar 23, 2015 83.91 85.56 83.87 85.04 749,975 +0.50(+0.59%)
Mar 20, 2015 84.31 84.69 83.42 84.54 797,866 +0.54(+0.64%)
Mar 19, 2015 83.79 84.51 83.12 84.00 554,376 -0.07(-0.08%)
Mar 18, 2015 81.92 84.41 81.92 84.07 705,619 +1.71(+2.08%)
Mar 17, 2015 81.68 82.58 81.37 82.36 509,712 +0.15(+0.18%)
Mar 16, 2015 79.59 82.50 79.36 82.21 649,329 +2.83(+3.57%)
Mar 13, 2015 79.62 80.20 79.00 79.38 405,015 -0.76(-0.95%)
Mar 12, 2015 80.42 80.93 79.10 80.14 516,072 -0.09(-0.11%)
Mar 11, 2015 81.36 81.49 79.94 80.23 560,470 -0.44(-0.55%)
Mar 10, 2015 81.01 82.29 80.23 80.67 673,891 -0.06(-0.07%)
Mar 09, 2015 80.34 80.94 78.73 80.73 662,568 +0.56(+0.70%)
Mar 06, 2015 80.77 82.18 79.59 80.17 727,344 -0.83(-1.02%)
Mar 05, 2015 81.34 81.99 80.40 81.00 731,826 -0.02(-0.02%)
Mar 04, 2015 80.54 81.94 80.04 81.02 643,628 +0.31(+0.38%)
Mar 03, 2015 81.85 82.76 79.85 80.71 1,282,347 -1.13(-1.38%)
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.