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 (%)
Oct 31, 2023 81.78 84.64 81.20 83.66 333,448 +1.70(+2.07%)
Oct 30, 2023 82.50 82.92 81.06 81.96 332,711 -0.81(-0.98%)
Oct 27, 2023 83.71 83.86 82.49 82.77 224,410 -0.40(-0.48%)
Oct 26, 2023 82.59 84.82 81.64 83.17 351,962 +1.08(+1.32%)
Oct 25, 2023 85.00 85.13 81.82 82.09 327,786 -4.51(-5.21%)
Oct 24, 2023 88.05 88.28 85.86 86.60 219,878 -0.25(-0.29%)
Oct 23, 2023 89.60 90.41 86.82 86.85 283,759 -3.58(-3.96%)
Oct 20, 2023 92.49 92.86 90.32 90.43 284,856 -2.07(-2.24%)
Oct 19, 2023 96.88 97.09 92.25 92.50 315,617 -3.19(-3.33%)
Oct 18, 2023 95.08 97.12 94.97 95.69 325,496 -0.98(-1.01%)
Oct 17, 2023 95.37 97.42 93.97 96.67 348,446 -0.59(-0.61%)
Oct 16, 2023 95.63 97.52 95.35 97.26 319,448 +2.34(+2.47%)
Oct 13, 2023 96.38 96.79 94.46 94.92 475,675 -1.46(-1.51%)
Oct 12, 2023 95.46 96.74 94.75 96.38 309,657 +1.19(+1.25%)
Oct 11, 2023 93.45 95.47 93.45 95.19 293,087 +1.62(+1.73%)
Oct 10, 2023 92.98 95.16 92.66 93.57 292,179 +0.59(+0.63%)
Oct 09, 2023 92.29 93.80 90.87 92.98 259,036 -0.24(-0.26%)
Oct 06, 2023 89.92 93.66 89.24 93.22 348,796 +3.10(+3.44%)
Oct 05, 2023 90.02 91.20 89.08 90.12 361,236 +0.18(+0.20%)
Oct 04, 2023 90.46 90.84 88.50 89.94 341,251 -0.38(-0.42%)
Oct 03, 2023 88.69 92.43 88.45 90.32 509,810 +2.35(+2.67%)
Oct 02, 2023 89.44 89.91 87.13 87.97 305,162 -1.47(-1.64%)
Sep 29, 2023 87.80 90.06 87.42 89.44 509,484 +3.18(+3.69%)
Sep 28, 2023 83.19 86.81 82.91 86.26 266,749 +2.91(+3.49%)
Sep 27, 2023 83.34 84.31 82.00 83.35 382,622 +0.37(+0.45%)
Sep 26, 2023 83.06 83.50 82.46 82.98 393,671 -0.82(-0.98%)
Sep 25, 2023 82.22 83.98 83.40 83.80 239,744 +0.64(+0.77%)
Sep 22, 2023 82.87 83.46 82.28 83.16 233,974 +1.20(+1.46%)
Sep 21, 2023 81.19 82.68 80.83 81.96 389,745 -0.51(-0.62%)
Sep 20, 2023 84.14 84.59 82.39 82.47 351,956 -1.54(-1.83%)
Sep 19, 2023 85.79 86.24 83.62 84.01 471,872 -2.02(-2.35%)
Sep 18, 2023 85.59 87.27 85.17 86.03 420,279 -0.14(-0.16%)
Sep 15, 2023 88.17 88.81 84.82 86.17 2,646,221 -2.19(-2.48%)
Sep 14, 2023 84.44 88.67 83.83 88.36 754,775 +5.23(+6.29%)
Sep 13, 2023 82.55 84.06 82.00 83.13 464,740 +0.91(+1.11%)
Sep 12, 2023 82.37 84.06 81.97 82.22 391,940 -1.05(-1.26%)
Sep 11, 2023 87.55 87.55 82.75 83.27 625,873 -3.27(-3.78%)
Sep 08, 2023 85.37 86.63 85.02 86.54 482,809 +1.09(+1.28%)
Sep 07, 2023 86.73 87.58 81.89 85.45 894,356 -3.64(-4.09%)
Sep 06, 2023 87.72 89.25 87.05 89.09 458,327 +1.55(+1.77%)
Sep 05, 2023 87.91 88.17 85.64 87.54 546,688 -1.50(-1.68%)
Sep 01, 2023 88.50 89.88 87.94 89.04 352,358 +1.50(+1.71%)
Aug 31, 2023 86.40 88.14 85.67 87.54 482,761 +0.93(+1.07%)
Aug 30, 2023 87.06 87.50 85.82 86.61 439,766 -1.51(-1.71%)
Aug 29, 2023 86.01 88.50 86.01 88.12 347,919 +1.59(+1.84%)
Aug 28, 2023 87.00 87.60 85.93 86.53 266,635 +0.04(+0.05%)
Aug 25, 2023 85.17 87.07 84.76 86.49 399,271 +1.50(+1.76%)
Aug 24, 2023 88.10 88.10 84.42 84.99 828,060 -1.91(-2.20%)
Aug 23, 2023 85.86 87.95 85.11 86.90 526,439 +0.29(+0.33%)
Aug 22, 2023 89.29 89.29 86.36 86.61 488,527 -1.61(-1.82%)
Aug 21, 2023 87.98 89.05 87.57 88.22 554,195 -0.01(-0.01%)
Aug 18, 2023 87.07 88.50 86.66 88.23 514,593 -0.48(-0.54%)
Aug 17, 2023 87.65 89.41 86.95 88.71 506,291 +0.97(+1.11%)
Aug 16, 2023 89.03 89.04 87.19 87.74 443,932 -1.68(-1.88%)
Aug 15, 2023 91.85 92.64 89.11 89.42 378,261 -3.28(-3.54%)
Aug 14, 2023 88.32 93.01 88.18 92.70 398,482 +3.50(+3.92%)
Aug 11, 2023 89.69 89.69 88.22 89.20 548,566 -1.78(-1.96%)
Aug 10, 2023 93.05 94.00 89.78 90.98 466,109 -1.50(-1.62%)
Aug 09, 2023 93.43 94.12 91.56 92.48 520,068 -1.29(-1.38%)
Aug 08, 2023 91.65 93.84 90.66 93.77 566,116 -0.02(-0.02%)
Aug 07, 2023 91.70 93.92 88.90 93.79 614,247 +3.07(+3.38%)
Aug 04, 2023 81.25 91.19 80.28 90.72 1,146,651 +0.94(+1.05%)
Aug 03, 2023 87.05 91.13 86.14 89.78 848,558 +1.60(+1.81%)
Aug 02, 2023 90.90 90.90 87.66 88.18 588,943 -4.62(-4.98%)
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.