Skip to main content

Synaptics Inc (NQ: SYNA )

98.51 -0.30 (-0.30%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 86.21 86.67 84.47 85.38 532,548 +0.18(+0.21%)
Jun 29, 2023 84.49 85.56 83.64 85.20 284,257 +1.06(+1.26%)
Jun 28, 2023 83.66 84.50 82.78 84.14 292,345 -1.42(-1.66%)
Jun 27, 2023 82.13 86.08 81.72 85.56 442,932 +3.44(+4.19%)
Jun 26, 2023 81.64 83.42 81.64 82.12 323,187 +0.96(+1.18%)
Jun 23, 2023 80.54 81.69 80.21 81.16 1,765,608 -1.58(-1.91%)
Jun 22, 2023 81.29 82.75 80.95 82.74 336,512 +0.65(+0.79%)
Jun 21, 2023 83.07 83.07 80.75 82.09 554,795 -1.63(-1.95%)
Jun 20, 2023 83.79 85.04 81.99 83.72 428,253 -0.81(-0.96%)
Jun 16, 2023 86.90 86.90 83.64 84.53 1,054,642 -0.53(-0.62%)
Jun 15, 2023 85.10 86.00 83.50 85.06 679,258 +8.22(+10.70%)
May 08, 2023 76.20 77.40 75.40 76.84 998,067 +0.57(+0.75%)
May 05, 2023 75.37 76.72 74.50 76.27 1,823,718 +1.90(+2.55%)
May 04, 2023 69.70 75.42 67.73 74.37 2,329,633 -14.40(-16.22%)
May 03, 2023 88.79 90.98 88.12 88.77 658,543 -0.45(-0.50%)
May 02, 2023 90.36 90.70 88.48 89.22 513,061 -1.07(-1.19%)
May 01, 2023 88.46 90.47 87.50 90.29 715,811 +1.73(+1.95%)
Apr 28, 2023 89.31 89.58 87.54 88.56 714,838 -0.23(-0.26%)
Apr 27, 2023 90.00 90.03 86.63 88.79 523,662 -1.44(-1.60%)
Apr 26, 2023 91.82 92.28 89.23 90.23 513,716 -0.05(-0.06%)
Apr 25, 2023 92.93 92.93 90.14 90.28 702,183 -3.59(-3.82%)
Apr 24, 2023 95.10 95.99 93.14 93.87 367,779 -1.26(-1.32%)
Apr 21, 2023 97.63 97.63 94.57 95.13 549,704 -2.75(-2.81%)
Apr 20, 2023 97.50 100.79 96.80 97.88 631,885 -1.04(-1.05%)
Apr 19, 2023 98.73 99.32 97.47 98.92 317,312 -1.21(-1.21%)
Apr 18, 2023 100.58 101.52 98.79 100.13 503,132 +0.70(+0.70%)
Apr 17, 2023 96.05 99.92 95.83 99.43 450,793 +2.25(+2.32%)
Apr 14, 2023 97.58 98.87 95.90 97.18 241,711 -0.23(-0.24%)
Apr 13, 2023 97.16 98.29 96.09 97.41 352,062 +1.05(+1.09%)
Apr 12, 2023 100.27 100.35 95.94 96.36 525,512 -2.74(-2.76%)
Apr 11, 2023 101.89 102.18 98.91 99.10 407,867 -2.87(-2.81%)
Apr 10, 2023 98.68 102.06 98.41 101.97 442,253 +1.79(+1.79%)
Apr 06, 2023 100.31 101.39 98.75 100.18 269,850 -0.51(-0.51%)
Apr 05, 2023 101.91 102.68 99.55 100.69 371,797 -2.29(-2.22%)
Apr 04, 2023 108.02 108.02 102.41 102.98 464,479 -4.92(-4.56%)
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.