Skip to main content

Synaptics Inc (NQ: SYNA )

97.56 -1.25 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.040 5.100 4.733 5.000 101,700 -0.10(-1.96%)
Mar 28, 2003 4.840 5.360 4.773 5.100 707,400 +0.27(+5.52%)
Mar 27, 2003 4.527 4.840 4.527 4.833 444,600 +0.29(+6.30%)
Mar 26, 2003 4.767 4.833 4.547 4.547 46,926 -0.19(-3.94%)
Mar 25, 2003 4.747 4.893 4.667 4.733 106,933 +0.01(+0.28%)
Mar 24, 2003 4.667 4.760 4.500 4.720 299,250 +0.01(+0.28%)
Mar 21, 2003 4.833 4.867 4.673 4.707 130,050 -0.13(-2.62%)
Mar 20, 2003 4.759 4.833 4.667 4.833 132,796 +0.04(+0.83%)
Mar 19, 2003 4.828 4.833 4.733 4.793 90,000 -0.04(-0.83%)
Mar 18, 2003 4.860 4.867 4.753 4.833 83,400 +0.00(+0.00%)
Mar 17, 2003 4.880 4.947 4.733 4.833 171,750 +0.01(+0.14%)
Mar 14, 2003 4.527 5.267 4.527 4.827 415,650 +0.33(+7.26%)
Mar 13, 2003 4.033 4.667 4.033 4.500 274,200 +0.47(+11.57%)
Mar 12, 2003 4.033 4.033 3.987 4.033 80,250 +0.01(+0.33%)
Mar 11, 2003 3.867 4.047 3.867 4.020 220,050 +0.17(+4.51%)
Mar 10, 2003 4.000 4.060 3.833 3.847 101,700 -0.16(-3.99%)
Mar 07, 2003 4.160 4.247 3.833 4.007 199,650 -0.15(-3.69%)
Mar 06, 2003 4.100 4.393 4.100 4.160 97,500 +0.03(+0.65%)
Mar 05, 2003 4.347 4.367 4.093 4.133 105,600 -0.17(-3.88%)
Mar 04, 2003 4.367 4.467 4.300 4.300 104,250 -0.07(-1.68%)
Mar 03, 2003 4.800 4.800 4.087 4.373 105,750 -0.43(-9.02%)
Feb 28, 2003 4.667 4.820 4.633 4.807 162,000 +0.16(+3.44%)
Feb 27, 2003 4.487 4.747 4.393 4.647 132,000 +0.09(+2.05%)
Feb 26, 2003 4.273 4.667 4.267 4.553 179,250 +0.25(+5.89%)
Feb 25, 2003 9.967 4.633 4.100 4.300 119,250 -0.27(-5.98%)
Feb 24, 2003 4.713 4.833 4.527 4.573 144,750 -0.10(-2.14%)
Feb 21, 2003 4.520 4.680 4.467 4.673 132,600 +0.13(+2.79%)
Feb 20, 2003 4.460 4.573 4.460 4.547 27,600 +0.06(+1.34%)
Feb 19, 2003 4.333 4.493 4.333 4.487 148,950 +0.05(+1.04%)
Feb 18, 2003 4.567 4.567 4.333 4.441 294,300 -0.13(-2.76%)
Feb 14, 2003 4.547 4.567 4.467 4.567 78,000 +0.02(+0.44%)
Feb 13, 2003 4.467 4.547 4.400 4.547 307,800 +0.08(+1.79%)
Feb 12, 2003 4.393 4.540 4.386 4.467 274,200 +0.07(+1.52%)
Feb 11, 2003 4.467 4.567 4.300 4.400 347,400 -0.17(-3.65%)
Feb 10, 2003 4.587 4.627 4.453 4.567 250,950 -0.03(-0.58%)
Feb 07, 2003 4.727 4.727 4.587 4.593 337,950 -0.15(-3.20%)
Feb 06, 2003 4.933 4.933 4.687 4.745 309,600 -0.17(-3.42%)
Feb 05, 2003 4.847 4.967 4.813 4.913 216,000 +0.06(+1.24%)
Feb 04, 2003 4.867 4.867 4.667 4.853 212,550 -0.01(-0.14%)
Feb 03, 2003 4.827 4.873 4.793 4.860 229,200 +0.02(+0.41%)
Jan 31, 2003 4.767 4.920 4.733 4.840 185,550 +0.11(+2.25%)
Jan 30, 2003 4.833 4.913 4.673 4.733 177,000 -0.10(-2.07%)
Jan 29, 2003 4.787 4.833 4.633 4.833 96,150 +0.03(+0.69%)
Jan 28, 2003 4.747 4.893 4.667 4.800 140,550 +0.05(+1.12%)
Jan 27, 2003 4.600 4.747 4.547 4.747 773,700 +0.11(+2.45%)
Jan 24, 2003 4.880 5.033 4.600 4.633 477,300 -0.28(-5.70%)
Jan 23, 2003 5.007 5.127 4.833 4.913 272,400 -0.10(-1.98%)
Jan 22, 2003 5.107 5.167 4.913 5.013 159,900 -0.01(-0.15%)
Jan 21, 2003 5.147 5.207 5.013 5.020 116,250 -0.12(-2.25%)
Jan 17, 2003 5.134 5.160 4.933 5.135 190,350 -0.03(-0.61%)
Jan 16, 2003 5.133 5.233 5.093 5.167 325,350 -0.06(-1.15%)
Jan 15, 2003 5.067 5.273 5.067 5.227 241,800 +0.11(+2.08%)
Jan 14, 2003 5.047 5.200 5.047 5.120 134,850 +0.01(+0.26%)
Jan 13, 2003 5.033 5.193 5.033 5.107 293,250 -0.02(-0.39%)
Jan 10, 2003 5.333 5.333 4.933 5.127 237,300 -0.21(-3.87%)
Jan 09, 2003 5.260 5.400 5.260 5.333 307,350 +0.04(+0.76%)
Jan 08, 2003 5.267 5.333 5.260 5.293 151,350 -0.04(-0.75%)
Jan 07, 2003 5.327 5.733 5.267 5.333 428,100 +0.00(+0.00%)
Jan 06, 2003 5.260 5.387 5.107 5.333 197,550 +0.09(+1.78%)
Jan 03, 2003 5.160 5.253 5.080 5.240 238,350 +0.08(+1.55%)
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.