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

Synaptics Inc (NQ: SYNA )

89.26 +1.69 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 81.78 84.64 81.20 83.66 333,448 +1.70(+2.07%)
Oct 30, 2023 82.50 82.92 81.06 81.96 332,711 -0.81(-0.98%)
Oct 27, 2023 83.71 83.86 82.49 82.77 224,410 -0.40(-0.48%)
Oct 26, 2023 82.59 84.82 81.64 83.17 351,962 +1.08(+1.32%)
Oct 25, 2023 85.00 85.13 81.82 82.09 327,786 -4.51(-5.21%)
Oct 24, 2023 88.05 88.28 85.86 86.60 219,878 -0.25(-0.29%)
Oct 23, 2023 89.60 90.41 86.82 86.85 283,759 -3.58(-3.96%)
Oct 20, 2023 92.49 92.86 90.32 90.43 284,856 -2.07(-2.24%)
Oct 19, 2023 96.88 97.09 92.25 92.50 315,617 -3.19(-3.33%)
Oct 18, 2023 95.08 97.12 94.97 95.69 325,496 -0.98(-1.01%)
Oct 17, 2023 95.37 97.42 93.97 96.67 348,446 -0.59(-0.61%)
Oct 16, 2023 95.63 97.52 95.35 97.26 319,448 +2.34(+2.47%)
Oct 13, 2023 96.38 96.79 94.46 94.92 475,675 -1.46(-1.51%)
Oct 12, 2023 95.46 96.74 94.75 96.38 309,657 +1.19(+1.25%)
Oct 11, 2023 93.45 95.47 93.45 95.19 293,087 +1.62(+1.73%)
Oct 10, 2023 92.98 95.16 92.66 93.57 292,179 +0.59(+0.63%)
Oct 09, 2023 92.29 93.80 90.87 92.98 259,036 -0.24(-0.26%)
Oct 06, 2023 89.92 93.66 89.24 93.22 348,796 +3.10(+3.44%)
Oct 05, 2023 90.02 91.20 89.08 90.12 361,236 +0.18(+0.20%)
Oct 04, 2023 90.46 90.84 88.50 89.94 341,251 -0.38(-0.42%)
Oct 03, 2023 88.69 92.43 88.45 90.32 509,810 +2.35(+2.67%)
Oct 02, 2023 89.44 89.91 87.13 87.97 305,162 -1.47(-1.64%)
Sep 29, 2023 87.80 90.06 87.42 89.44 509,484 +3.18(+3.69%)
Sep 28, 2023 83.19 86.81 82.91 86.26 266,749 +2.91(+3.49%)
Sep 27, 2023 83.34 84.31 82.00 83.35 382,622 +0.37(+0.45%)
Sep 26, 2023 83.06 83.50 82.46 82.98 393,671 -0.82(-0.98%)
Sep 25, 2023 82.22 83.98 83.40 83.80 239,744 +0.64(+0.77%)
Sep 22, 2023 82.87 83.46 82.28 83.16 233,974 +1.20(+1.46%)
Sep 21, 2023 81.19 82.68 80.83 81.96 389,745 -0.51(-0.62%)
Sep 20, 2023 84.14 84.59 82.39 82.47 351,956 -1.54(-1.83%)
Sep 19, 2023 85.79 86.24 83.62 84.01 471,872 -2.02(-2.35%)
Sep 18, 2023 85.59 87.27 85.17 86.03 420,279 -0.14(-0.16%)
Sep 15, 2023 88.17 88.81 84.82 86.17 2,646,221 -2.19(-2.48%)
Sep 14, 2023 84.44 88.67 83.83 88.36 754,775 +5.23(+6.29%)
Sep 13, 2023 82.55 84.06 82.00 83.13 464,740 +0.91(+1.11%)
Sep 12, 2023 82.37 84.06 81.97 82.22 391,940 -1.05(-1.26%)
Sep 11, 2023 87.55 87.55 82.75 83.27 625,873 -3.27(-3.78%)
Sep 08, 2023 85.37 86.63 85.02 86.54 482,809 +1.09(+1.28%)
Sep 07, 2023 86.73 87.58 81.89 85.45 894,356 -3.64(-4.09%)
Sep 06, 2023 87.72 89.25 87.05 89.09 458,327 +1.55(+1.77%)
Sep 05, 2023 87.91 88.17 85.64 87.54 546,688 -1.50(-1.68%)
Sep 01, 2023 88.50 89.88 87.94 89.04 352,358 +1.50(+1.71%)
Aug 31, 2023 86.40 88.14 85.67 87.54 482,761 +0.93(+1.07%)
Aug 30, 2023 87.06 87.50 85.82 86.61 439,766 -1.51(-1.71%)
Aug 29, 2023 86.01 88.50 86.01 88.12 347,919 +1.59(+1.84%)
Aug 28, 2023 87.00 87.60 85.93 86.53 266,635 +0.04(+0.05%)
Aug 25, 2023 85.17 87.07 84.76 86.49 399,271 +1.50(+1.76%)
Aug 24, 2023 88.10 88.10 84.42 84.99 828,060 -1.91(-2.20%)
Aug 23, 2023 85.86 87.95 85.11 86.90 526,439 +0.29(+0.33%)
Aug 22, 2023 89.29 89.29 86.36 86.61 488,527 -1.61(-1.82%)
Aug 21, 2023 87.98 89.05 87.57 88.22 554,195 -0.01(-0.01%)
Aug 18, 2023 87.07 88.50 86.66 88.23 514,593 -0.48(-0.54%)
Aug 17, 2023 87.65 89.41 86.95 88.71 506,291 +0.97(+1.11%)
Aug 16, 2023 89.03 89.04 87.19 87.74 443,932 -1.68(-1.88%)
Aug 15, 2023 91.85 92.64 89.11 89.42 378,261 -3.28(-3.54%)
Aug 14, 2023 88.32 93.01 88.18 92.70 398,482 +3.50(+3.92%)
Aug 11, 2023 89.69 89.69 88.22 89.20 548,566 -1.78(-1.96%)
Aug 10, 2023 93.05 94.00 89.78 90.98 466,109 -1.50(-1.62%)
Aug 09, 2023 93.43 94.12 91.56 92.48 520,068 -1.29(-1.38%)
Aug 08, 2023 91.65 93.84 90.66 93.77 566,116 -0.02(-0.02%)
Aug 07, 2023 91.70 93.92 88.90 93.79 614,247 +3.07(+3.38%)
Aug 04, 2023 81.25 91.19 80.28 90.72 1,146,651 +0.94(+1.05%)
Aug 03, 2023 87.05 91.13 86.14 89.78 848,558 +1.60(+1.81%)
Aug 02, 2023 90.90 90.90 87.66 88.18 588,943 -4.62(-4.98%)
Aug 01, 2023 89.12 93.20 88.95 92.80 429,400 +2.49(+2.76%)
Jul 31, 2023 88.51 90.40 88.51 90.31 426,423 +2.06(+2.33%)
Jul 28, 2023 90.11 90.29 88.19 88.25 601,017 -0.02(-0.02%)
Jul 27, 2023 91.01 92.15 87.61 88.27 466,283 -1.05(-1.18%)
Jul 26, 2023 90.06 90.46 88.52 89.32 506,520 -2.69(-2.92%)
Jul 25, 2023 90.22 92.92 90.12 92.01 408,929 +2.61(+2.92%)
Jul 24, 2023 87.82 89.41 87.82 89.40 336,809 +1.45(+1.65%)
Jul 21, 2023 87.93 89.14 87.13 87.95 389,403 +0.90(+1.03%)
Jul 20, 2023 89.78 90.06 86.83 87.05 500,809 -3.89(-4.28%)
Jul 19, 2023 90.32 92.27 90.26 90.94 675,589 +0.62(+0.69%)
Jul 18, 2023 89.87 91.51 89.29 90.32 316,361 -0.01(-0.01%)
Jul 17, 2023 90.19 91.18 88.86 90.33 665,677 +0.73(+0.81%)
Jul 14, 2023 93.61 93.62 88.83 89.60 699,057 -4.77(-5.05%)
Jul 13, 2023 91.65 94.73 91.04 94.37 461,996 +3.50(+3.85%)
Jul 12, 2023 90.97 91.40 89.94 90.87 382,908 +1.74(+1.95%)
Jul 11, 2023 88.69 89.41 87.28 89.13 380,686 +0.89(+1.01%)
Jul 10, 2023 85.82 88.77 85.81 88.24 456,584 +2.33(+2.71%)
Jul 07, 2023 83.60 87.10 83.60 85.91 394,643 +2.63(+3.16%)
Jul 06, 2023 82.40 83.42 81.76 83.28 384,960 -0.96(-1.14%)
Jul 05, 2023 86.21 86.21 83.59 84.24 374,608 -2.63(-3.03%)
Jul 03, 2023 85.64 86.88 85.29 86.87 197,851 +1.49(+1.75%)
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%)
Apr 03, 2023 110.08 110.48 105.44 107.90 408,406 -3.25(-2.92%)
Mar 31, 2023 110.00 112.11 109.91 111.15 393,150 +0.98(+0.89%)
Mar 30, 2023 111.72 111.72 109.44 110.17 462,414 -0.14(-0.13%)
Mar 29, 2023 107.95 111.34 107.05 110.31 444,286 +4.33(+4.09%)
Mar 28, 2023 106.57 106.57 103.61 105.98 384,405 -1.40(-1.30%)
Mar 27, 2023 109.74 110.04 107.17 107.38 439,404 -1.27(-1.17%)
Mar 24, 2023 107.67 109.22 106.60 108.65 496,837 -0.57(-0.52%)
Mar 23, 2023 108.72 112.12 107.23 109.22 406,752 +3.14(+2.96%)
Mar 22, 2023 110.25 111.79 105.96 106.08 481,891 -3.96(-3.60%)
Mar 21, 2023 109.74 111.29 108.05 110.04 462,003 +2.13(+1.97%)
Mar 20, 2023 106.70 108.36 105.32 107.91 589,107 +2.06(+1.95%)
Mar 17, 2023 108.79 108.96 105.50 105.85 756,840 -2.09(-1.94%)
Mar 16, 2023 103.32 108.57 102.43 107.94 733,565 +3.55(+3.40%)
Mar 15, 2023 104.58 105.24 101.99 104.39 489,601 -2.90(-2.70%)
Mar 14, 2023 109.38 109.92 104.59 107.29 482,540 +1.32(+1.25%)
Mar 13, 2023 105.81 108.38 104.09 105.97 473,047 -1.54(-1.43%)
Mar 10, 2023 111.15 111.57 106.56 107.51 459,418 -3.02(-2.73%)
Mar 09, 2023 113.05 115.70 109.99 110.53 505,519 -2.99(-2.63%)
Mar 08, 2023 111.66 114.32 110.72 113.52 519,567 +2.33(+2.10%)
Mar 07, 2023 114.28 114.91 110.68 111.19 547,272 -3.17(-2.77%)
Mar 06, 2023 119.68 119.68 113.51 114.36 500,593 -4.97(-4.16%)
Mar 03, 2023 117.92 119.91 115.92 119.33 487,411 +1.56(+1.32%)
Mar 02, 2023 115.69 118.78 114.54 117.77 317,744 -0.35(-0.30%)
Mar 01, 2023 118.77 120.25 117.86 118.12 203,112 +0.51(+0.43%)
Feb 28, 2023 118.19 120.46 117.56 117.61 409,503 -1.22(-1.03%)
Feb 27, 2023 121.64 121.64 118.39 118.83 255,399 +0.02(+0.02%)
Feb 24, 2023 122.05 122.14 117.86 118.81 414,220 -5.99(-4.80%)
Feb 23, 2023 122.42 125.91 119.41 124.80 652,233 +6.34(+5.35%)
Feb 22, 2023 117.17 118.60 116.50 118.46 335,474 +2.22(+1.91%)
Feb 21, 2023 119.36 120.97 116.18 116.24 453,029 -5.80(-4.75%)
Feb 17, 2023 123.84 124.02 121.16 122.04 520,604 -2.03(-1.64%)
Feb 16, 2023 126.16 128.49 124.00 124.07 337,085 -5.12(-3.96%)
Feb 15, 2023 125.72 129.34 124.11 129.19 335,914 +1.53(+1.20%)
Feb 14, 2023 122.82 128.52 121.73 127.66 482,212 +2.23(+1.78%)
Feb 13, 2023 124.03 126.64 122.63 125.43 424,935 +1.78(+1.44%)
Feb 10, 2023 123.04 124.87 122.28 123.65 389,229 -0.85(-0.68%)
Feb 09, 2023 128.15 129.00 123.83 124.50 317,066 -0.64(-0.51%)
Feb 08, 2023 128.61 130.15 124.21 125.14 494,752 -5.03(-3.86%)
Feb 07, 2023 122.47 131.16 122.47 130.17 741,603 +7.53(+6.14%)
Feb 06, 2023 123.11 127.14 121.02 122.64 514,533 -2.33(-1.86%)
Feb 03, 2023 126.00 131.14 124.24 124.97 1,189,918 -14.87(-10.63%)
Feb 02, 2023 135.76 142.14 135.00 139.84 906,775 +7.02(+5.29%)
Feb 01, 2023 125.63 135.27 125.59 132.82 763,615 +7.79(+6.23%)
Jan 31, 2023 120.80 125.44 120.80 125.03 446,079 +3.57(+2.94%)
Jan 30, 2023 122.77 124.52 121.02 121.46 399,629 -4.00(-3.19%)
Jan 27, 2023 124.44 127.60 123.75 125.46 391,759 -1.28(-1.01%)
Jan 26, 2023 125.93 126.89 123.09 126.74 262,243 +2.69(+2.17%)
Jan 25, 2023 119.47 124.52 118.20 124.05 341,929 +1.23(+1.00%)
Jan 24, 2023 122.26 125.41 121.93 122.82 397,419 -1.37(-1.10%)
Jan 23, 2023 116.32 124.42 116.28 124.19 657,454 +8.84(+7.66%)
Jan 20, 2023 111.95 115.41 110.92 115.35 399,135 +5.63(+5.13%)
Jan 19, 2023 111.54 111.93 108.55 109.72 517,326 -3.43(-3.03%)
Jan 18, 2023 114.98 117.85 113.02 113.15 384,588 -0.21(-0.19%)
Jan 17, 2023 113.45 116.38 112.48 113.36 344,071 -0.04(-0.04%)
Jan 13, 2023 109.14 113.69 108.02 113.40 387,287 +2.36(+2.13%)
Jan 12, 2023 109.00 111.72 105.79 111.04 578,182 +1.89(+1.73%)
Jan 11, 2023 106.47 109.26 104.52 109.15 416,802 +3.34(+3.16%)
Jan 10, 2023 102.22 106.47 101.32 105.81 413,717 +3.52(+3.44%)
Jan 09, 2023 102.50 106.03 101.60 102.29 463,753 +2.28(+2.28%)
Jan 06, 2023 96.39 100.30 94.62 100.01 337,107 +5.15(+5.43%)
Jan 05, 2023 96.40 97.79 94.71 94.86 323,265 -3.32(-3.38%)
Jan 04, 2023 95.09 98.51 94.67 98.18 391,811 +5.60(+6.05%)
Jan 03, 2023 97.63 98.08 92.10 92.58 355,747 -2.58(-2.71%)
Dec 30, 2022 92.90 95.27 91.46 95.16 226,058 +0.09(+0.09%)
Dec 29, 2022 92.01 95.53 91.60 95.07 341,171 +5.02(+5.57%)
Dec 28, 2022 91.07 93.14 89.50 90.05 299,274 -2.17(-2.35%)
Dec 27, 2022 93.57 93.57 90.78 92.22 302,992 -1.93(-2.05%)
Dec 23, 2022 92.60 94.22 91.10 94.15 268,038 +0.84(+0.90%)
Dec 22, 2022 95.04 95.36 90.53 93.31 523,874 -4.65(-4.75%)
Dec 21, 2022 96.72 98.97 96.64 97.96 397,912 +2.01(+2.09%)
Dec 20, 2022 94.01 97.05 93.96 95.95 322,010 +0.03(+0.03%)
Dec 19, 2022 98.39 98.90 93.65 95.92 552,138 -2.62(-2.66%)
Dec 16, 2022 95.72 98.95 94.04 98.54 1,257,596 +1.95(+2.02%)
Dec 15, 2022 100.67 100.67 96.50 96.59 450,754 -6.77(-6.55%)
Dec 14, 2022 102.56 106.75 102.50 103.36 585,036 -0.31(-0.30%)
Dec 13, 2022 107.50 109.98 101.80 103.67 420,547 +2.76(+2.74%)
Dec 12, 2022 99.47 101.53 98.54 100.91 416,269 +0.13(+0.13%)
Dec 09, 2022 101.78 103.14 100.67 100.78 322,475 -2.19(-2.13%)
Dec 08, 2022 100.45 104.27 99.57 102.97 505,199 +3.54(+3.56%)
Dec 07, 2022 96.82 99.84 96.82 99.43 352,120 +1.28(+1.30%)
Dec 06, 2022 99.80 99.80 96.72 98.15 309,514 -1.83(-1.83%)
Dec 05, 2022 102.00 103.14 98.26 99.98 387,354 -2.80(-2.72%)
Dec 02, 2022 103.49 103.88 101.14 102.78 534,069 -2.46(-2.34%)
Dec 01, 2022 107.56 107.99 102.26 105.24 462,358 -0.73(-0.69%)
Nov 30, 2022 100.69 105.99 97.87 105.97 817,424 +6.25(+6.27%)
Nov 29, 2022 99.57 101.14 98.30 99.72 305,739 +1.01(+1.02%)
Nov 28, 2022 100.47 101.53 98.01 98.71 372,855 -3.98(-3.88%)
Nov 25, 2022 101.90 103.21 101.90 102.69 141,234 -0.57(-0.55%)
Nov 23, 2022 101.97 104.80 101.11 103.26 391,303 +1.28(+1.26%)
Nov 22, 2022 99.93 102.31 98.81 101.98 368,281 +2.69(+2.71%)
Nov 21, 2022 100.70 101.56 99.16 99.29 377,849 -2.25(-2.22%)
Nov 18, 2022 102.52 103.28 99.89 101.54 368,353 +1.27(+1.27%)
Nov 17, 2022 96.22 100.61 96.08 100.27 293,781 +1.27(+1.28%)
Nov 16, 2022 101.72 102.98 98.46 99.00 465,076 -6.24(-5.93%)
Nov 15, 2022 105.78 107.45 103.48 105.24 364,269 +4.04(+3.99%)
Nov 14, 2022 104.39 105.34 101.16 101.20 416,057 -4.12(-3.91%)
Nov 11, 2022 102.34 106.91 101.59 105.32 592,392 +2.74(+2.67%)
Nov 10, 2022 95.18 102.69 93.50 102.58 833,080 +14.35(+16.26%)
Nov 09, 2022 93.36 93.72 87.72 88.23 955,977 -7.52(-7.85%)
Nov 08, 2022 93.15 96.30 91.70 95.75 936,584 +3.81(+4.14%)
Nov 07, 2022 88.50 92.22 86.17 91.94 823,601 +3.66(+4.15%)
Nov 04, 2022 86.11 88.56 84.57 88.28 845,764 +5.74(+6.95%)
Nov 03, 2022 84.91 85.00 81.13 82.54 561,699 -3.62(-4.20%)
Nov 02, 2022 90.06 86.08 86.16 642,040 -3.89(-4.32%)
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.