Indicators

Synaptics Inc (NQ: SYNA )

90.60 -0.40 (-0.44%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.47	30.40	29.43	29.92	488,444	-0.55(-1.81%)
May 27, 2010	29.44	30.49	29.38	30.47	604,102	+1.62(+5.62%)
May 26, 2010	28.76	29.37	28.64	28.85	465,175	+0.16(+0.56%)
May 25, 2010	28.39	28.80	27.37	28.69	540,061	-0.14(-0.49%)
May 24, 2010	29.25	29.43	28.82	28.83	749,315	-0.35(-1.20%)
May 21, 2010	28.08	29.80	28.08	29.18	942,693	+0.48(+1.67%)
May 20, 2010	27.98	28.75	27.71	28.70	1,303,860	+0.21(+0.74%)
May 19, 2010	28.16	28.77	27.98	28.49	921,703	+0.24(+0.85%)
May 18, 2010	28.69	28.99	28.01	28.25	531,719	-0.32(-1.12%)
May 17, 2010	28.20	28.57	27.70	28.57	358,397	+0.51(+1.82%)
May 14, 2010	28.09	28.54	27.51	28.06	724,261	-0.25(-0.88%)
May 13, 2010	29.00	29.97	27.98	28.31	800,144	-0.65(-2.24%)
May 12, 2010	28.80	29.36	28.69	28.96	576,623	+0.14(+0.49%)
May 11, 2010	29.01	29.38	28.03	28.82	545,971	+0.23(+0.80%)
May 10, 2010	28.20	30.13	28.04	28.59	546,606	+0.95(+3.44%)
May 07, 2010	27.84	28.36	26.58	27.64	723,457	-0.30(-1.07%)
May 06, 2010	29.51	29.81	25.25	27.94	982,637	-1.66(-5.61%)
May 05, 2010	29.85	30.37	29.00	29.60	792,016	+0.25(+0.85%)
May 04, 2010	30.25	30.33	29.10	29.35	681,179	-1.30(-4.24%)

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.