Indicators

Synaptics Inc (NQ: SYNA )

92.00 -2.14 (-2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.25	54.53	52.55	52.61	559,036	-1.44(-2.66%)
Jul 28, 2017	55.90	56.01	53.91	54.05	686,263	-2.26(-4.01%)
Jul 27, 2017	54.47	57.32	54.30	56.31	1,268,485	+2.38(+4.41%)
Jul 26, 2017	54.19	54.79	53.59	53.93	408,778	-0.06(-0.11%)
Jul 25, 2017	53.91	54.85	53.16	53.99	611,562	+0.15(+0.28%)
Jul 24, 2017	53.40	53.88	52.75	53.84	350,927	+0.45(+0.84%)
Jul 21, 2017	54.06	54.06	52.90	53.39	509,629	-0.75(-1.39%)
Jul 20, 2017		54.65	53.72	54.14	419,707	-0.36(-0.66%)
Jul 19, 2017	53.12	54.72	52.78	54.50	630,204	+1.69(+3.20%)
Jul 18, 2017	52.69	53.02	52.05	52.81	595,106	-0.01(-0.02%)
Jul 17, 2017	54.40	54.90	52.66	52.82	841,794	-2.27(-4.12%)
Jul 14, 2017	54.55	55.40	54.20	55.09	510,327	+0.62(+1.14%)
Jul 13, 2017	54.18	55.01	53.81	54.47	739,299	+0.23(+0.42%)
Jul 12, 2017	53.22	54.37	52.86	54.24	871,992	+1.58(+3.00%)
Jul 11, 2017	52.59	52.98	52.05	52.66	922,023	+0.16(+0.30%)
Jul 10, 2017	50.74	52.57	50.74	52.50	920,360	+1.64(+3.22%)
Jul 07, 2017	50.84	51.87	50.54	50.86	811,532	+0.17(+0.34%)
Jul 06, 2017		51.49	50.28	50.69	1,196,414	-0.81(-1.57%)
Jul 05, 2017	52.25	53.10	50.97	51.50	924,609	-0.45(-0.87%)

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.