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

Synaptics Inc (NQ: SYNA )

90.50 +0.87 (+0.97%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 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 29, 2002 5.520 5.593 5.260 5.393 114,750 -0.10(-1.82%)
Nov 27, 2002 5.733 5.787 5.447 5.493 385,500 -0.14(-2.49%)
Nov 26, 2002 5.867 5.927 5.600 5.633 1,415,700 -0.20(-3.43%)
Nov 25, 2002 6.013 6.053 5.667 5.833 1,099,050 +0.10(+1.74%)
Nov 22, 2002 5.400 5.833 5.233 5.733 834,000 +0.31(+5.78%)
Nov 21, 2002 4.733 5.533 4.667 5.420 908,100 +0.71(+14.99%)
Nov 20, 2002 4.766 4.793 4.633 4.713 1,314,000 -0.03(-0.58%)
Nov 19, 2002 4.293 4.773 4.233 4.741 1,805,550 +0.43(+9.91%)
Nov 18, 2002 4.667 4.667 4.067 4.313 972,900 -0.35(-7.57%)
Nov 15, 2002 4.793 4.800 4.667 4.667 426,000 -0.09(-1.96%)
Nov 14, 2002 4.627 4.920 4.627 4.760 385,950 +0.13(+2.88%)
Nov 13, 2002 4.680 4.680 4.500 4.627 171,450 -0.01(-0.14%)
Nov 12, 2002 4.607 4.760 4.540 4.633 459,300 +0.03(+0.72%)
Nov 11, 2002 4.633 4.707 4.500 4.600 356,400 -0.04(-0.86%)
Nov 08, 2002 4.667 4.687 4.500 4.640 137,250 -0.05(-1.00%)
Nov 07, 2002 4.660 4.720 4.440 4.687 463,650 +0.00(+0.00%)
Nov 06, 2002 4.433 4.873 4.433 4.687 814,500 +0.29(+6.68%)
Nov 05, 2002 4.460 4.467 4.200 4.393 340,350 -0.07(-1.64%)
Nov 04, 2002 4.267 4.687 4.247 4.467 860,850 +0.41(+10.02%)
Nov 01, 2002 4.007 4.293 4.000 4.060 686,700 -0.01(-0.34%)
Oct 31, 2002 4.160 4.160 3.981 4.074 260,400 -0.09(-2.07%)
Oct 30, 2002 3.867 4.347 3.860 4.160 793,204 +0.31(+7.96%)
Oct 29, 2002 3.333 4.000 3.333 3.853 587,190 +0.52(+15.60%)
Oct 28, 2002 3.260 3.542 3.120 3.333 254,100 +0.33(+11.11%)
Oct 25, 2002 3.333 3.553 2.907 3.000 464,100 +0.10(+3.45%)
Oct 24, 2002 2.927 3.107 2.867 2.900 92,550 +0.03(+0.93%)
Oct 23, 2002 2.876 2.876 2.833 2.873 38,086 -0.02(-0.69%)
Oct 22, 2002 2.933 3.000 2.800 2.893 38,400 +0.06(+2.12%)
Oct 21, 2002 2.979 2.979 2.833 2.833 47,850 -0.07(-2.30%)
Oct 18, 2002 3.067 3.200 2.747 2.900 133,950 -0.19(-6.25%)
Oct 17, 2002 3.026 3.447 3.026 3.093 235,950 +0.16(+5.48%)
Oct 16, 2002 2.947 3.000 2.833 2.933 103,350 -0.10(-3.32%)
Oct 15, 2002 2.820 3.033 2.680 3.033 229,650 +0.35(+12.90%)
Oct 14, 2002 2.800 2.800 2.647 2.687 49,200 -0.05(-1.71%)
Oct 11, 2002 2.580 2.820 2.560 2.733 11,205,000 +0.15(+5.92%)
Oct 10, 2002 2.430 2.673 2.273 2.581 174,900 +0.15(+6.06%)
Oct 09, 2002 2.413 2.453 2.260 2.433 8,160,000 +0.00(+0.00%)
Oct 08, 2002 2.493 2.500 2.087 2.433 112,200 -0.06(-2.41%)
Oct 07, 2002 2.640 2.753 2.100 2.493 168,337 -0.15(-5.56%)
Oct 04, 2002 3.207 3.207 2.640 2.640 111,510 -0.36(-11.98%)
Oct 03, 2002 3.067 3.113 2.967 2.999 94,800 -0.17(-5.28%)
Oct 02, 2002 3.147 3.233 3.120 3.167 54,450 +0.00(+0.00%)
Oct 01, 2002 3.260 3.260 3.073 3.167 14,280,000 -0.04(-1.25%)
Sep 30, 2002 3.180 3.207 3.147 3.207 85,797 +0.00(+0.00%)
Sep 27, 2002 3.367 3.367 3.200 3.207 82,350 -0.09(-2.83%)
Sep 26, 2002 3.200 3.433 3.200 3.300 98,100 +0.10(+3.12%)
Sep 25, 2002 3.107 3.273 3.107 3.200 18,150 +0.07(+2.11%)
Sep 24, 2002 3.133 3.200 3.133 3.134 43,350 -0.03(-1.03%)
Sep 23, 2002 3.133 3.233 3.133 3.167 127,050 +0.00(+0.00%)
Sep 20, 2002 3.040 3.333 3.040 3.167 125,850 +0.10(+3.26%)
Sep 19, 2002 3.153 3.240 3.000 3.067 114,391 -0.13(-4.17%)
Sep 18, 2002 3.473 3.480 3.167 3.200 216,150 -0.27(-7.89%)
Sep 17, 2002 3.800 3.800 3.473 3.474 251,445 -0.43(-10.92%)
Sep 16, 2002 3.920 3.987 3.860 3.900 334,350 -0.07(-1.68%)
Sep 13, 2002 3.983 3.983 3.880 3.967 263,700 +0.00(+0.00%)
Sep 12, 2002 3.953 4.000 3.920 3.967 36,750 +0.01(+0.32%)
Sep 11, 2002 4.000 4.000 3.933 3.954 75,600 -0.01(-0.32%)
Sep 10, 2002 3.774 4.033 3.773 3.967 413,104 +0.01(+0.17%)
Sep 09, 2002 3.827 3.987 3.800 3.960 138,600 +0.01(+0.17%)
Sep 06, 2002 3.740 3.967 3.740 3.953 234,130 +0.26(+7.04%)
Sep 05, 2002 3.600 3.767 3.533 3.693 78,750 -0.05(-1.25%)
Sep 04, 2002 3.667 3.773 3.627 3.740 146,850 -0.11(-2.77%)
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.