Indicators

Synaptics Inc (NQ: SYNA )

94.07 -0.41 (-0.43%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.43	27.81	27.10	27.44	1,812,228	-0.02(-0.07%)
Dec 28, 2007	27.41	27.82	27.07	27.46	1,631,799	+0.27(+1.01%)
Dec 27, 2007	27.93	28.46	27.06	27.19	1,299,174	-1.23(-4.32%)
Dec 26, 2007	28.32	28.47	27.40	28.41	1,523,560	+0.13(+0.45%)
Dec 24, 2007	28.35	28.81	27.84	28.29	580,510	-0.09(-0.33%)
Dec 21, 2007	29.65	29.94	27.88	28.38	3,180,222	-0.80(-2.74%)
Dec 20, 2007	30.22	30.22	28.80	29.18	2,410,869	-0.75(-2.50%)
Dec 19, 2007	29.35	30.58	28.68	29.93	2,343,807	+1.36(+4.76%)
Dec 18, 2007	31.20	31.57	28.33	28.57	5,888,646	-2.49(-8.03%)
Dec 17, 2007	33.80	33.86	30.83	31.06	2,870,134	-2.82(-8.32%)
Dec 14, 2007	35.70	35.70	33.83	33.88	1,878,414	-2.21(-6.11%)
Dec 13, 2007	36.17	36.60	34.44	36.09	2,497,023	-0.58(-1.58%)
Dec 12, 2007	37.30	38.15	35.93	36.67	1,272,522	+0.12(+0.33%)
Dec 11, 2007	37.11	38.17	36.23	36.55	1,396,230	-0.56(-1.51%)
Dec 10, 2007	36.70	37.99	36.69	37.11	2,027,032	+0.44(+1.20%)
Dec 07, 2007	36.85	36.99	36.41	36.67	865,918	+0.00(+0.00%)
Dec 06, 2007	35.77	36.95	35.47	36.67	1,181,434	+1.05(+2.96%)
Dec 05, 2007	36.52	36.67	35.08	35.61	1,921,053	-0.51(-1.42%)
Dec 04, 2007	37.01	37.53	36.13	36.13	1,049,463	-1.08(-2.90%)

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.