Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.047 8.067 7.880 7.900 193,500 -0.14(-1.74%)
Aug 28, 2003 7.567 8.047 7.533 8.040 470,550 +0.47(+6.26%)
Aug 27, 2003 7.567 7.767 7.493 7.567 242,850 +0.00(+0.00%)
Aug 26, 2003 7.867 7.867 7.340 7.567 393,450 -0.35(-4.38%)
Aug 25, 2003 7.953 8.047 7.840 7.913 188,100 -0.08(-1.00%)
Aug 22, 2003 7.666 8.093 7.666 7.993 628,050 +0.37(+4.90%)
Aug 21, 2003 7.700 7.740 7.280 7.620 97,950 -0.05(-0.61%)
Aug 20, 2003 7.753 7.800 7.433 7.667 137,250 -0.06(-0.78%)
Aug 19, 2003 7.287 7.767 7.267 7.727 349,050 +0.46(+6.33%)
Aug 18, 2003 7.273 7.313 7.007 7.267 155,550 +0.09(+1.21%)
Aug 15, 2003 6.993 7.240 6.953 7.180 240,750 +0.22(+3.16%)
Aug 14, 2003 6.900 7.000 6.800 6.960 573,450 +0.06(+0.87%)
Aug 13, 2003 6.499 7.033 6.467 6.900 1,072,950 +0.47(+7.25%)
Aug 12, 2003 6.400 6.487 6.333 6.433 128,700 +0.04(+0.63%)
Aug 11, 2003 6.247 6.500 6.167 6.393 253,950 +0.15(+2.35%)
Aug 08, 2003 6.633 6.673 6.247 6.247 855,900 -0.39(-5.92%)
Aug 07, 2003 6.780 6.893 6.567 6.640 333,750 -0.08(-1.19%)
Aug 06, 2003 6.767 6.800 6.633 6.720 326,250 -0.09(-1.27%)
Aug 05, 2003 6.873 7.000 6.777 6.807 309,450 -0.13(-1.83%)
Aug 04, 2003 7.127 7.227 6.873 6.933 1,031,250 +0.05(+0.68%)
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.