Indicators

Synaptics Inc (NQ: SYNA )

94.48 +1.66 (+1.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.33	33.46	31.48	31.84	2,687,472	-1.49(-4.48%)
Sep 27, 2007	33.13	33.33	32.75	33.33	891,796	+0.51(+1.56%)
Sep 26, 2007	32.67	33.33	32.29	32.82	1,950,927	+0.79(+2.48%)
Sep 25, 2007	31.39	32.32	31.22	32.03	1,618,750	+0.79(+2.52%)
Sep 24, 2007	31.44	31.59	31.01	31.24	964,414	+0.03(+0.11%)
Sep 21, 2007	31.37	31.45	30.75	31.21	1,023,564	+0.13(+0.41%)
Sep 20, 2007	32.00	32.06	30.62	31.08	1,433,224	-0.90(-2.81%)
Sep 19, 2007	32.02	32.63	31.57	31.98	1,381,323	-0.01(-0.04%)
Sep 18, 2007	31.13	31.99	30.73	31.99	2,079,255	+1.39(+4.55%)
Sep 17, 2007	29.87	30.73	29.41	30.60	2,134,866	+0.73(+2.46%)
Sep 14, 2007	28.99	29.87	28.75	29.87	1,290,786	+0.59(+2.03%)
Sep 13, 2007	28.74	29.78	28.73	29.27	1,848,835	+0.79(+2.76%)
Sep 12, 2007	27.70	29.86	27.69	28.49	3,301,536	+1.05(+3.84%)
Sep 11, 2007	28.00	28.12	27.23	27.43	1,301,328	-0.47(-1.67%)
Sep 10, 2007	29.18	29.21	27.77	27.90	1,344,919	-1.00(-3.46%)
Sep 07, 2007	29.34	29.38	28.35	28.90	897,660	-0.67(-2.28%)
Sep 06, 2007	28.76	29.57	28.25	29.57	1,405,981	+0.92(+3.21%)
Sep 05, 2007	28.99	28.99	28.44	28.65	813,264	-0.16(-0.56%)

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.