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

Synaptics Inc (NQ: SYNA )

89.26 +1.69 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 12.39 12.67 12.09 12.55 424,350 +0.27(+2.23%)
Jan 29, 2004 12.65 13.27 12.00 12.28 815,400 -0.01(-0.05%)
Jan 28, 2004 13.26 13.43 12.29 12.29 930,000 -0.56(-4.36%)
Jan 27, 2004 14.53 14.53 12.83 12.85 1,707,150 -1.80(-12.29%)
Jan 26, 2004 13.33 14.95 13.17 14.65 2,481,750 +1.51(+11.52%)
Jan 23, 2004 11.43 13.27 11.38 13.13 2,038,350 +2.33(+21.60%)
Jan 22, 2004 10.83 11.19 10.70 10.80 311,850 -0.13(-1.22%)
Jan 21, 2004 11.15 11.15 10.83 10.93 250,350 -0.31(-2.79%)
Jan 20, 2004 11.28 11.28 10.51 11.25 713,100 +0.21(+1.93%)
Jan 16, 2004 11.27 11.27 11.03 11.03 290,100 -0.17(-1.55%)
Jan 15, 2004 11.35 11.35 10.97 11.21 205,779 +0.03(+0.24%)
Jan 14, 2004 11.50 11.51 11.17 11.18 152,401 -0.23(-1.99%)
Jan 13, 2004 11.20 11.59 9.773 11.41 652,797 -0.46(-3.88%)
Jan 12, 2004 11.73 11.88 11.59 11.87 444,138 +0.08(+0.68%)
Jan 09, 2004 11.84 12.05 11.65 11.79 428,857 -0.19(-1.61%)
Jan 08, 2004 11.87 12.01 11.71 11.98 401,845 +0.09(+0.73%)
Jan 07, 2004 10.73 11.89 10.59 11.89 944,580 +1.21(+11.29%)
Jan 06, 2004 10.51 10.73 10.43 10.69 314,700 +0.17(+1.58%)
Jan 05, 2004 10.53 10.63 10.38 10.52 114,300 +0.02(+0.19%)
Jan 02, 2004 9.973 10.51 9.973 10.50 116,850 +0.51(+5.14%)
Dec 31, 2003 10.43 10.49 9.987 9.987 142,950 -0.50(-4.77%)
Dec 30, 2003 10.19 10.59 9.740 10.49 366,609 +0.33(+3.22%)
Dec 29, 2003 9.993 10.20 9.867 10.16 134,259 +0.17(+1.67%)
Dec 26, 2003 9.960 10.12 9.960 9.993 21,415 +0.02(+0.20%)
Dec 24, 2003 10.46 10.46 9.973 9.973 63,628 -0.31(-2.98%)
Dec 23, 2003 10.32 10.37 9.873 10.28 212,307 +0.05(+0.46%)
Dec 22, 2003 10.28 10.33 9.927 10.23 376,981 -0.06(-0.58%)
Dec 19, 2003 10.31 10.47 9.953 10.29 307,767 +0.09(+0.91%)
Dec 18, 2003 10.19 10.50 10.03 10.20 416,055 -0.01(-0.07%)
Dec 17, 2003 10.25 10.63 9.933 10.21 1,175,185 -0.07(-0.71%)
Dec 16, 2003 10.00 10.30 9.467 10.28 909,235 +0.64(+6.64%)
Dec 15, 2003 9.907 10.00 9.413 9.640 969,997 -0.25(-2.56%)
Dec 12, 2003 9.580 9.967 9.473 9.893 275,413 +0.35(+3.70%)
Dec 11, 2003 8.947 9.567 8.720 9.540 387,900 +0.63(+7.11%)
Dec 10, 2003 9.013 9.147 8.533 8.907 185,976 -0.10(-1.11%)
Dec 09, 2003 9.594 9.667 8.980 9.007 335,757 -0.49(-5.19%)
Dec 08, 2003 8.953 9.593 8.827 9.500 484,227 +0.65(+7.39%)
Dec 05, 2003 9.093 8.987 8.853 8.847 87,880 -0.25(-2.71%)
Dec 04, 2003 8.674 9.100 8.607 9.093 248,911 +0.32(+3.64%)
Dec 03, 2003 9.219 9.273 8.673 8.773 183,364 -0.36(-3.94%)
Dec 02, 2003 8.960 9.273 8.953 9.133 430,161 +0.14(+1.56%)
Dec 01, 2003 9.307 9.360 8.913 8.993 602,631 -0.11(-1.24%)
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%)
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.