Indicators

Synaptics Inc (NQ: SYNA )

92.82 +0.57 (+0.62%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.29	11.00	10.17	10.57	17,493,044	-3.45(-24.60%)
Jul 28, 2005	14.31	14.43	13.89	14.01	2,770,650	-0.22(-1.55%)
Jul 27, 2005	14.41	14.46	14.13	14.23	1,392,765	-0.10(-0.70%)
Jul 26, 2005	14.63	14.67	14.15	14.33	1,413,826	-0.19(-1.29%)
Jul 25, 2005	14.40	14.61	14.26	14.52	1,327,909	+0.35(+2.45%)
Jul 22, 2005	14.01	14.19	13.79	14.17	794,625	+0.12(+0.85%)
Jul 21, 2005	14.25	14.39	13.86	14.05	834,339	-0.18(-1.26%)
Jul 20, 2005	14.13	14.29	13.83	14.23	1,158,411	+0.03(+0.23%)
Jul 19, 2005	13.62	14.20	13.62	14.20	2,072,617	+0.57(+4.16%)
Jul 18, 2005	13.35	13.73	13.35	13.63	962,665	+0.24(+1.79%)
Jul 15, 2005	13.62	13.67	13.28	13.39	992,809	-0.29(-2.14%)
Jul 14, 2005	14.33	14.41	13.62	13.69	2,273,701	+0.09(+0.69%)
Jul 13, 2005	13.93	13.93	13.55	13.59	1,213,410	-0.29(-2.07%)
Jul 12, 2005	14.01	14.22	13.71	13.88	1,368,177	-0.19(-1.37%)
Jul 11, 2005	14.11	14.31	14.02	14.07	1,035,586	-0.05(-0.33%)
Jul 08, 2005	14.08	14.32	14.01	14.12	852,927	-0.08(-0.56%)
Jul 07, 2005	13.96	14.22	13.73	14.20	581,472	+0.09(+0.66%)
Jul 06, 2005	14.17	14.62	13.99	14.11	564,438	-0.05(-0.33%)
Jul 05, 2005	14.01	14.15	13.85	14.15	997,350	+0.09(+0.62%)

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.