Indicators

Synaptics Inc (NQ: SYNA )

88.94 -2.72 (-2.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.25	36.00	34.39	35.12	1,152,509	+0.03(+0.09%)
May 28, 2009	35.72	36.47	34.25	35.09	1,402,119	-0.24(-0.68%)
May 27, 2009	36.56	37.29	35.21	35.33	1,170,143	-1.57(-4.25%)
May 26, 2009	35.46	36.90	35.03	36.90	2,035,472	+2.26(+6.52%)
May 22, 2009	33.92	35.08	33.53	34.64	1,180,446	+0.78(+2.30%)
May 21, 2009	33.04	34.16	32.56	33.86	1,091,655	+0.56(+1.68%)
May 20, 2009	35.30	35.72	33.22	33.30	1,627,344	-1.73(-4.94%)
May 19, 2009	33.50	35.29	32.21	35.03	2,389,014	+1.79(+5.39%)
May 18, 2009	30.55	33.49	30.55	33.24	1,962,584	+2.89(+9.52%)
May 15, 2009	30.84	31.24	30.13	30.35	636,947	-0.35(-1.14%)
May 14, 2009	29.97	31.24	29.84	30.70	1,346,444	+0.93(+3.12%)
May 13, 2009	29.74	30.39	29.17	29.77	962,763	-0.50(-1.65%)
May 12, 2009	29.48	30.75	28.81	30.27	1,589,515	+1.23(+4.24%)
May 11, 2009	28.00	29.60	27.82	29.04	1,024,989	+0.55(+1.93%)
May 08, 2009	30.02	30.29	27.81	28.49	1,872,051	-1.09(-3.68%)
May 07, 2009	31.00	31.41	28.86	29.58	1,362,028	-1.31(-4.24%)
May 06, 2009	31.78	31.82	30.20	30.89	1,340,757	-0.53(-1.69%)
May 05, 2009	31.70	32.38	31.26	31.42	1,001,839	-1.18(-3.62%)
May 04, 2009	33.72	33.72	31.94	32.60	1,271,932	-0.73(-2.19%)

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.