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

Synaptics Inc (NQ: SYNA )

87.62 -2.34 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 28, 2003 9.073 9.260 8.727 9.107 372,753 +0.11(+1.26%)
Nov 26, 2003 9.100 9.167 8.833 8.993 581,301 -0.07(-0.81%)
Nov 25, 2003 8.667 9.133 8.600 9.067 966,850 +0.40(+4.62%)
Nov 24, 2003 8.333 8.667 8.273 8.667 326,767 +0.23(+2.69%)
Nov 21, 2003 8.253 8.447 8.273 8.440 361,962 +0.19(+2.26%)
Nov 20, 2003 7.900 8.280 7.893 8.253 535,566 +0.27(+3.34%)
Nov 19, 2003 8.373 8.433 7.960 7.987 343,647 -0.39(-4.62%)
Nov 18, 2003 8.400 8.667 8.360 8.373 230,388 -0.11(-1.34%)
Nov 17, 2003 8.600 8.667 8.300 8.487 181,296 -0.18(-2.08%)
Nov 14, 2003 8.667 8.667 8.593 8.667 133,480 +0.01(+0.08%)
Nov 13, 2003 8.693 8.693 8.513 8.660 230,851 -0.01(-0.08%)
Nov 12, 2003 8.613 8.700 8.513 8.667 81,153 +0.10(+1.17%)
Nov 11, 2003 8.653 8.687 8.487 8.567 125,373 -0.08(-0.93%)
Nov 10, 2003 8.666 8.733 8.567 8.647 262,440 +0.00(+0.00%)
Nov 07, 2003 8.733 8.800 8.500 8.647 203,421 -0.13(-1.44%)
Nov 06, 2003 8.787 8.980 8.633 8.773 98,464 +0.03(+0.38%)
Nov 05, 2003 8.860 8.893 8.613 8.740 121,453 -0.13(-1.43%)
Nov 04, 2003 8.866 8.893 8.747 8.867 159,538 +0.00(+0.00%)
Nov 03, 2003 8.827 8.933 8.667 8.867 218,557 +0.20(+2.31%)
Oct 31, 2003 8.707 8.800 8.573 8.667 401,502 -0.04(-0.46%)
Oct 30, 2003 9.000 8.993 8.671 8.707 491,049 -0.29(-3.26%)
Oct 29, 2003 8.693 9.007 8.653 9.000 438,183 +0.17(+1.89%)
Oct 28, 2003 8.593 8.833 8.473 8.833 331,636 +0.32(+3.76%)
Oct 27, 2003 8.447 8.640 8.373 8.513 254,400 +0.19(+2.24%)
Oct 24, 2003 8.400 9.307 8.160 8.327 3,038,700 +0.88(+11.82%)
Oct 23, 2003 7.300 7.667 7.240 7.447 858,150 +0.11(+1.55%)
Oct 22, 2003 8.134 8.167 7.327 7.333 755,250 -1.13(-13.32%)
Oct 21, 2003 8.607 8.640 8.333 8.460 349,578 -0.18(-2.08%)
Oct 20, 2003 8.767 8.827 8.507 8.640 323,158 -0.13(-1.44%)
Oct 17, 2003 8.953 9.027 8.580 8.767 384,138 -0.20(-2.23%)
Oct 16, 2003 8.800 8.973 8.840 8.967 258,513 +0.17(+1.89%)
Oct 15, 2003 8.739 8.833 8.660 8.800 138,730 +0.13(+1.54%)
Oct 14, 2003 8.347 8.687 8.273 8.667 178,483 +0.33(+4.00%)
Oct 13, 2003 8.273 8.455 8.067 8.333 504,681 +0.17(+2.04%)
Oct 10, 2003 8.527 8.527 7.860 8.167 311,364 -0.28(-3.32%)
Oct 09, 2003 8.847 8.933 8.400 8.447 305,334 -0.22(-2.53%)
Oct 08, 2003 8.267 9.013 8.267 8.667 623,538 +0.41(+5.01%)
Oct 07, 2003 7.800 8.467 7.793 8.253 490,936 +0.46(+5.90%)
Oct 06, 2003 7.527 8.060 7.207 7.793 682,276 +0.57(+7.84%)
Oct 03, 2003 7.167 7.520 6.940 7.227 331,915 +0.13(+1.78%)
Oct 02, 2003 7.333 7.480 7.100 7.100 350,673 -0.25(-3.45%)
Oct 01, 2003 7.179 7.440 7.160 7.353 147,169 +0.18(+2.51%)
Sep 30, 2003 7.320 7.633 7.140 7.173 62,080 -0.37(-4.86%)
Sep 29, 2003 7.333 7.607 7.273 7.540 75,654 +0.27(+3.67%)
Sep 26, 2003 7.993 7.993 7.273 7.273 212,853 -0.66(-8.32%)
Sep 25, 2003 8.000 8.040 7.907 7.933 267,208 -0.05(-0.67%)
Sep 24, 2003 8.273 8.351 8.000 7.987 159,738 -0.29(-3.46%)
Sep 23, 2003 8.100 8.273 7.980 8.273 192,495 +0.26(+3.24%)
Sep 22, 2003 8.280 8.393 7.800 8.013 121,716 -0.35(-4.22%)
Sep 19, 2003 8.693 8.973 8.353 8.367 220,060 -0.27(-3.09%)
Sep 18, 2003 8.160 8.667 8.000 8.633 241,710 +0.63(+7.92%)
Sep 17, 2003 8.167 8.167 7.973 8.000 194,338 -0.07(-0.91%)
Sep 16, 2003 7.410 8.187 7.410 8.073 182,391 +0.61(+8.12%)
Sep 15, 2003 7.507 7.839 7.353 7.467 132,150 -0.07(-0.97%)
Sep 12, 2003 7.773 7.867 7.533 7.540 346,800 -0.33(-4.23%)
Sep 11, 2003 7.953 7.966 7.767 7.873 964,050 -0.10(-1.25%)
Sep 10, 2003 7.967 8.093 7.933 7.973 259,800 +0.03(+0.42%)
Sep 09, 2003 8.267 8.327 7.900 7.940 239,850 -0.29(-3.48%)
Sep 08, 2003 8.067 8.267 7.873 8.227 134,700 +0.17(+2.15%)
Sep 05, 2003 7.927 8.287 7.893 8.053 250,810 +0.13(+1.60%)
Sep 04, 2003 7.867 8.000 7.867 7.927 138,450 -0.04(-0.50%)
Sep 03, 2003 8.093 8.133 7.873 7.967 346,650 -0.10(-1.24%)
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.