Skip to main content

Synaptics Inc (NQ: SYNA )

87.83 -3.17 (-3.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 90.82 91.39 89.19 91.00 276,401 -1.53(-1.65%)
Apr 11, 2024 92.12 93.10 91.16 92.53 186,876 +1.00(+1.09%)
Apr 10, 2024 93.11 93.59 90.35 91.53 269,713 -4.35(-4.54%)
Apr 09, 2024 94.12 95.96 93.96 95.88 169,938 +2.88(+3.10%)
Apr 08, 2024 93.90 94.93 92.85 93.00 161,373 -0.32(-0.34%)
Apr 05, 2024 92.27 93.55 91.68 93.32 259,189 +0.76(+0.82%)
Apr 04, 2024 95.92 96.45 91.85 92.56 189,872 -2.07(-2.19%)
Apr 03, 2024 93.60 95.47 93.35 94.63 156,304 -0.26(-0.27%)
Apr 02, 2024 96.11 96.16 94.02 94.89 328,938 -2.87(-2.94%)
Apr 01, 2024 97.58 99.57 97.40 97.76 159,189 +0.20(+0.21%)
Mar 28, 2024 98.44 99.99 97.26 97.56 392,881 -1.25(-1.27%)
Mar 27, 2024 96.93 99.05 95.36 98.81 285,162 +2.73(+2.84%)
Mar 26, 2024 97.72 98.58 95.89 96.08 143,144 -1.18(-1.21%)
Mar 25, 2024 97.00 97.83 96.32 97.26 164,313 -0.94(-0.96%)
Mar 22, 2024 100.07 100.50 97.88 98.20 219,176 -1.69(-1.69%)
Mar 21, 2024 100.39 102.99 99.84 99.89 245,271 +1.66(+1.69%)
Mar 20, 2024 97.54 99.15 95.58 98.23 240,889 +0.73(+0.75%)
Mar 19, 2024 96.87 98.39 96.00 97.50 274,046 -0.55(-0.56%)
Mar 18, 2024 99.37 99.96 97.72 98.05 184,047 -0.32(-0.33%)
Mar 15, 2024 98.03 99.38 97.40 98.37 467,337 -1.06(-1.07%)
Mar 14, 2024 101.68 101.96 98.31 99.43 190,430 -3.10(-3.02%)
Mar 13, 2024 104.90 106.29 102.20 102.53 176,523 -3.82(-3.59%)
Mar 12, 2024 107.39 107.57 104.07 106.35 190,861 -0.66(-0.62%)
Mar 11, 2024 106.08 107.97 106.08 107.01 221,901 -0.49(-0.46%)
Mar 08, 2024 108.88 109.00 105.68 107.50 303,821 -0.49(-0.45%)
Mar 07, 2024 104.82 108.60 104.80 107.99 175,285 +4.56(+4.41%)
Mar 06, 2024 104.76 105.35 102.24 103.43 237,941 +1.20(+1.17%)
Mar 05, 2024 102.91 103.47 100.69 102.23 319,399 -2.65(-2.53%)
Mar 04, 2024 107.03 107.03 104.57 104.88 274,358 -1.08(-1.02%)
Mar 01, 2024 100.99 106.91 100.42 105.96 300,956 +5.86(+5.85%)
Feb 29, 2024 101.25 101.81 98.11 100.10 431,042 +0.59(+0.59%)
Feb 28, 2024 101.00 101.28 99.28 99.51 225,632 -2.02(-1.99%)
Feb 27, 2024 101.94 104.06 101.21 101.53 253,146 -2.79(-2.67%)
Feb 26, 2024 104.37 105.87 104.09 104.32 123,808 +0.38(+0.37%)
Feb 23, 2024 105.10 105.41 103.26 103.94 154,780 -1.29(-1.23%)
Feb 22, 2024 106.25 107.38 104.53 105.23 346,427 +0.50(+0.48%)
Feb 21, 2024 103.87 104.78 103.23 104.73 184,203 -0.51(-0.48%)
Feb 20, 2024 104.46 106.24 103.78 105.24 240,558 -1.08(-1.02%)
Feb 16, 2024 109.92 110.24 106.07 106.32 174,770 -3.81(-3.46%)
Feb 15, 2024 111.98 112.00 109.17 110.13 179,458 -0.55(-0.50%)
Feb 14, 2024 110.24 110.85 108.40 110.68 193,610 +2.68(+2.48%)
Feb 13, 2024 108.88 111.09 106.60 108.00 387,057 -5.68(-5.00%)
Feb 12, 2024 113.16 115.84 112.11 113.68 301,924 +1.47(+1.31%)
Feb 09, 2024 107.00 114.25 107.00 112.21 585,355 +1.99(+1.81%)
Feb 08, 2024 108.21 111.52 108.21 110.22 579,027 +2.14(+1.98%)
Feb 07, 2024 105.18 108.53 103.44 108.08 328,930 +4.23(+4.07%)
Feb 06, 2024 104.48 104.48 102.07 103.85 352,869 -1.63(-1.55%)
Feb 05, 2024 105.71 106.16 102.63 105.48 270,523 +0.28(+0.27%)
Feb 02, 2024 105.40 106.96 104.69 105.20 249,318 -1.58(-1.48%)
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.