Skip to main content

Synaptics Inc (NQ: SYNA )

97.78 -1.03 (-1.04%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.43 11.97 11.18 11.69 869,400 +0.33(+2.87%)
Mar 30, 2004 10.97 11.51 10.86 11.37 743,550 +0.29(+2.59%)
Mar 29, 2004 10.99 11.30 10.89 11.08 1,188,750 +0.09(+0.85%)
Mar 26, 2004 9.753 11.00 9.753 10.99 1,409,850 +1.08(+10.90%)
Mar 25, 2004 9.007 10.43 8.967 9.907 1,855,950 +1.01(+11.31%)
Mar 24, 2004 9.007 9.293 8.881 8.900 746,850 -0.19(-2.05%)
Mar 23, 2004 9.420 9.713 9.080 9.087 997,050 -0.43(-4.48%)
Mar 22, 2004 9.667 9.780 9.373 9.513 392,700 -0.33(-3.32%)
Mar 19, 2004 10.00 10.08 9.547 9.840 689,250 -0.26(-2.57%)
Mar 18, 2004 10.13 10.15 9.927 10.10 330,000 -0.04(-0.39%)
Mar 17, 2004 10.05 10.27 10.03 10.14 346,800 +0.13(+1.33%)
Mar 16, 2004 9.960 10.17 9.700 10.01 691,200 +0.05(+0.47%)
Mar 15, 2004 9.940 10.09 9.373 9.960 1,019,100 -0.17(-1.71%)
Mar 12, 2004 10.35 10.63 10.11 10.13 1,193,100 -0.18(-1.75%)
Mar 11, 2004 10.59 10.68 10.18 10.31 653,850 -0.27(-2.58%)
Mar 10, 2004 10.62 11.05 10.59 10.59 841,200 -0.19(-1.73%)
Mar 09, 2004 11.05 11.05 10.17 10.77 707,700 -0.17(-1.58%)
Mar 08, 2004 11.59 11.59 10.95 10.95 541,350 -0.53(-4.65%)
Mar 05, 2004 11.33 11.66 11.11 11.48 520,200 +0.03(+0.23%)
Mar 04, 2004 10.97 11.49 10.97 11.45 509,250 +0.29(+2.57%)
Mar 03, 2004 11.54 11.55 10.98 11.17 771,900 -0.58(-4.94%)
Mar 02, 2004 12.23 12.23 11.67 11.75 601,200 -0.31(-2.54%)
Mar 01, 2004 12.33 12.45 11.79 12.05 729,900 -0.13(-1.04%)
Feb 27, 2004 12.55 12.69 11.91 12.18 605,400 -0.20(-1.62%)
Feb 26, 2004 12.30 12.38 12.01 12.38 180,150 +0.12(+0.98%)
Feb 25, 2004 11.82 12.43 11.72 12.26 749,550 +0.76(+6.61%)
Feb 24, 2004 11.53 11.55 11.20 11.50 509,100 -0.23(-1.99%)
Feb 23, 2004 11.99 12.20 11.50 11.73 926,700 -0.25(-2.11%)
Feb 20, 2004 11.97 12.00 11.60 11.99 486,600 +0.25(+2.16%)
Feb 19, 2004 12.07 12.40 11.67 11.73 649,500 -0.27(-2.22%)
Feb 18, 2004 11.87 12.01 11.72 12.00 941,850 +0.11(+0.90%)
Feb 17, 2004 11.12 12.11 11.09 11.89 706,950 +0.56(+4.94%)
Feb 13, 2004 12.01 12.08 11.03 11.33 942,600 -0.40(-3.41%)
Feb 12, 2004 12.75 12.76 11.67 11.73 719,250 -0.82(-6.53%)
Feb 11, 2004 11.99 12.75 11.99 12.55 455,550 +0.37(+3.01%)
Feb 10, 2004 12.27 12.33 11.87 12.19 433,050 -0.05(-0.38%)
Feb 09, 2004 12.05 12.67 11.84 12.23 424,950 +0.33(+2.74%)
Feb 06, 2004 12.04 12.27 11.73 11.91 597,450 -0.01(-0.05%)
Feb 05, 2004 11.66 12.05 11.55 11.91 362,250 +0.31(+2.64%)
Feb 04, 2004 12.14 12.19 11.20 11.61 968,550 -0.73(-5.94%)
Feb 03, 2004 12.55 12.77 12.11 12.34 296,550 -0.28(-2.22%)
Feb 02, 2004 12.68 13.21 12.54 12.62 462,900 +0.07(+0.53%)
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%)
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.