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 (%)
May 31, 2012 26.74 27.00 26.38 26.82 580,508 +0.03(+0.11%)
May 30, 2012 26.76 26.97 26.63 26.79 475,007 -0.18(-0.67%)
May 29, 2012 26.73 27.03 26.35 26.97 441,575 +0.53(+2.00%)
May 25, 2012 26.27 26.64 26.14 26.44 389,885 +0.29(+1.11%)
May 24, 2012 25.94 26.32 25.69 26.15 648,955 +0.18(+0.69%)
May 23, 2012 25.79 26.14 25.11 25.97 499,214 -0.07(-0.27%)
May 22, 2012 25.71 26.39 25.33 26.04 845,742 +0.28(+1.09%)
May 21, 2012 25.10 25.83 24.78 25.76 396,759 +0.61(+2.43%)
May 18, 2012 25.78 25.96 25.09 25.15 480,682 -0.66(-2.56%)
May 17, 2012 27.01 27.12 25.75 25.81 635,086 -1.06(-3.94%)
May 16, 2012 28.46 28.48 26.86 26.87 704,311 -1.61(-5.65%)
May 15, 2012 28.41 28.75 28.01 28.48 691,904 +0.02(+0.07%)
May 14, 2012 28.09 28.77 27.76 28.46 713,729 +0.08(+0.28%)
May 11, 2012 27.62 28.60 27.62 28.38 770,999 +0.64(+2.31%)
May 10, 2012 27.24 27.89 26.64 27.74 768,946 +0.60(+2.21%)
May 09, 2012 27.41 27.52 27.08 27.14 787,933 -0.51(-1.84%)
May 08, 2012 27.98 28.24 27.42 27.65 744,029 -0.56(-1.99%)
May 07, 2012 28.50 28.68 28.12 28.21 957,424 -0.50(-1.74%)
May 04, 2012 29.85 29.87 28.52 28.71 1,019,208 -1.28(-4.27%)
May 03, 2012 31.15 31.16 29.80 29.99 602,016 -1.26(-4.03%)
May 02, 2012 30.67 31.29 30.67 31.25 432,545 +0.26(+0.84%)
May 01, 2012 30.62 31.31 30.59 30.99 486,894 +0.28(+0.91%)
Apr 30, 2012 30.87 31.77 30.56 30.71 592,765 -0.22(-0.71%)
Apr 27, 2012 31.01 32.54 30.38 30.93 1,743,330 -2.25(-6.78%)
Apr 26, 2012 32.64 33.20 32.41 33.18 752,316 +0.62(+1.90%)
Apr 25, 2012 32.95 33.17 32.29 32.56 455,893 -0.03(-0.09%)
Apr 24, 2012 32.61 32.70 32.11 32.59 1,128,750 +0.71(+2.23%)
Apr 23, 2012 32.02 32.67 31.73 31.88 409,977 -0.54(-1.67%)
Apr 20, 2012 33.04 33.04 32.29 32.42 466,858 -0.25(-0.77%)
Apr 19, 2012 32.55 33.17 32.20 32.67 577,126 +0.22(+0.68%)
Apr 18, 2012 33.40 33.40 32.34 32.45 1,067,428 -0.24(-0.73%)
Apr 17, 2012 31.66 33.26 31.51 32.69 659,960 +0.43(+1.33%)
Apr 16, 2012 33.20 33.37 32.03 32.26 758,301 -0.73(-2.21%)
Apr 13, 2012 33.51 33.51 32.63 32.99 335,306 -0.47(-1.40%)
Apr 12, 2012 33.22 33.59 33.02 33.46 262,487 +0.25(+0.75%)
Apr 11, 2012 33.22 33.62 32.93 33.21 200,987 +0.11(+0.33%)
Apr 10, 2012 33.87 34.13 33.03 33.10 359,227 -0.74(-2.19%)
Apr 09, 2012 33.06 34.15 33.00 33.84 552,001 -0.42(-1.23%)
Apr 05, 2012 34.76 34.97 33.80 34.26 508,498 -0.75(-2.14%)
Apr 04, 2012 35.40 35.43 34.72 35.01 317,513 -0.76(-2.12%)
Apr 03, 2012 36.36 36.40 35.52 35.77 193,611 -0.54(-1.49%)
Apr 02, 2012 36.50 36.73 35.74 36.31 238,976 -0.20(-0.55%)
Mar 30, 2012 36.40 36.66 36.12 36.51 418,144 +0.39(+1.08%)
Mar 29, 2012 34.96 36.21 34.96 36.12 327,001 +0.74(+2.09%)
Mar 28, 2012 35.11 35.43 34.82 35.38 533,768 +0.21(+0.60%)
Mar 27, 2012 35.88 35.88 35.12 35.17 351,885 -0.61(-1.70%)
Mar 26, 2012 35.74 36.13 35.36 35.78 376,046 +0.36(+1.02%)
Mar 23, 2012 35.22 35.55 34.78 35.42 426,601 +0.35(+1.00%)
Mar 22, 2012 35.45 36.21 34.89 35.07 584,334 -0.78(-2.18%)
Mar 21, 2012 36.25 36.51 35.82 35.85 342,974 -0.21(-0.58%)
Mar 20, 2012 36.21 36.34 35.61 36.06 203,900 -0.39(-1.07%)
Mar 19, 2012 35.92 36.80 35.77 36.45 164,328 +0.46(+1.28%)
Mar 16, 2012 36.53 36.65 35.97 35.99 401,310 -0.67(-1.83%)
Mar 15, 2012 36.51 36.91 36.22 36.66 242,588 +0.16(+0.44%)
Mar 14, 2012 36.94 37.08 36.40 36.50 166,418 -0.42(-1.14%)
Mar 13, 2012 36.67 37.10 36.63 36.92 320,259 +0.42(+1.15%)
Mar 12, 2012 36.90 37.09 36.42 36.50 195,453 -0.50(-1.35%)
Mar 09, 2012 36.97 37.22 36.74 37.00 338,719 -0.01(-0.03%)
Mar 08, 2012 37.07 37.12 36.76 37.01 237,461 +0.20(+0.54%)
Mar 07, 2012 36.35 36.88 36.18 36.81 274,533 +0.63(+1.74%)
Mar 06, 2012 36.18 36.58 35.60 36.18 383,161 -0.42(-1.15%)
Mar 05, 2012 36.93 37.25 36.29 36.60 389,288 -0.30(-0.81%)
Mar 02, 2012 37.30 37.50 36.34 36.90 451,582 -0.36(-0.97%)
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.