Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 83.24 89.05 83.24 88.94 846,862 -2.72(-2.97%)
May 09, 2024 91.33 91.90 90.05 91.66 668,853 +0.66(+0.73%)
May 08, 2024 90.09 91.50 89.98 91.00 347,188 -0.47(-0.51%)
May 07, 2024 91.56 93.62 91.38 91.47 308,521 +0.27(+0.30%)
May 06, 2024 90.68 91.83 89.83 91.20 173,163 +0.89(+0.99%)
May 03, 2024 92.18 92.90 89.80 90.31 181,860 +0.68(+0.76%)
May 02, 2024 89.18 89.94 86.74 89.63 163,394 +2.01(+2.29%)
May 01, 2024 88.20 91.08 86.87 87.62 230,169 -2.34(-2.60%)
Apr 30, 2024 88.50 91.77 88.50 89.96 478,914 +0.28(+0.31%)
Apr 29, 2024 89.10 90.37 89.10 89.68 190,911 +0.42(+0.47%)
Apr 26, 2024 87.26 89.49 85.01 89.26 215,296 +1.69(+1.93%)
Apr 25, 2024 85.49 87.92 85.33 87.57 310,116 +1.53(+1.78%)
Apr 24, 2024 85.38 87.95 84.75 86.04 321,905 +2.55(+3.05%)
Apr 23, 2024 79.63 84.50 79.39 83.49 465,948 +3.69(+4.62%)
Apr 22, 2024 81.76 81.76 79.47 79.80 593,403 -1.24(-1.53%)
Apr 19, 2024 81.14 82.01 80.22 81.04 225,774 -0.65(-0.80%)
Apr 18, 2024 82.81 82.88 80.87 81.69 337,678 -1.63(-1.96%)
Apr 17, 2024 87.61 87.73 83.21 83.32 338,624 -3.54(-4.08%)
Apr 16, 2024 87.56 87.56 85.36 86.86 320,613 -1.08(-1.23%)
Apr 15, 2024 91.34 91.70 87.72 87.94 315,192 -3.06(-3.36%)
Apr 12, 2024 90.82 91.39 89.19 91.00 276,401 -1.53(-1.65%)
Apr 11, 2024 92.12 93.10 91.16 92.53 186,876 +1.00(+1.09%)
Apr 10, 2024 93.11 93.59 90.35 91.53 269,713 -4.35(-4.54%)
Apr 09, 2024 94.12 95.96 93.96 95.88 169,938 +2.88(+3.10%)
Apr 08, 2024 93.90 94.93 92.85 93.00 161,373 -0.32(-0.34%)
Apr 05, 2024 92.27 93.55 91.68 93.32 259,189 +0.76(+0.82%)
Apr 04, 2024 95.92 96.45 91.85 92.56 189,872 -2.07(-2.19%)
Apr 03, 2024 93.60 95.47 93.35 94.63 156,304 -0.26(-0.27%)
Apr 02, 2024 96.11 96.16 94.02 94.89 328,938 -2.87(-2.94%)
Apr 01, 2024 97.58 99.57 97.40 97.76 159,189 +0.20(+0.21%)
Mar 28, 2024 98.44 99.99 97.26 97.56 392,881 -1.25(-1.27%)
Mar 27, 2024 96.93 99.05 95.36 98.81 285,162 +2.73(+2.84%)
Mar 26, 2024 97.72 98.58 95.89 96.08 143,144 -1.18(-1.21%)
Mar 25, 2024 97.00 97.83 96.32 97.26 164,313 -0.94(-0.96%)
Mar 22, 2024 100.07 100.50 97.88 98.20 219,176 -1.69(-1.69%)
Mar 21, 2024 100.39 102.99 99.84 99.89 245,271 +1.66(+1.69%)
Mar 20, 2024 97.54 99.15 95.58 98.23 240,889 +0.73(+0.75%)
Mar 19, 2024 96.87 98.39 96.00 97.50 274,046 -0.55(-0.56%)
Mar 18, 2024 99.37 99.96 97.72 98.05 184,047 -0.32(-0.33%)
Mar 15, 2024 98.03 99.38 97.40 98.37 467,337 -1.06(-1.07%)
Mar 14, 2024 101.68 101.96 98.31 99.43 190,430 -3.10(-3.02%)
Mar 13, 2024 104.90 106.29 102.20 102.53 176,523 -3.82(-3.59%)
Mar 12, 2024 107.39 107.57 104.07 106.35 190,861 -0.66(-0.62%)
Mar 11, 2024 106.08 107.97 106.08 107.01 221,901 -0.49(-0.46%)
Mar 08, 2024 108.88 109.00 105.68 107.50 303,821 -0.49(-0.45%)
Mar 07, 2024 104.82 108.60 104.80 107.99 175,285 +4.56(+4.41%)
Mar 06, 2024 104.76 105.35 102.24 103.43 237,941 +1.20(+1.17%)
Mar 05, 2024 102.91 103.47 100.69 102.23 319,399 -2.65(-2.53%)
Mar 04, 2024 107.03 107.03 104.57 104.88 274,358 -1.08(-1.02%)
Mar 01, 2024 100.99 106.91 100.42 105.96 300,956 +5.86(+5.85%)
Feb 29, 2024 101.25 101.81 98.11 100.10 431,042 +0.59(+0.59%)
Feb 28, 2024 101.00 101.28 99.28 99.51 225,632 -2.02(-1.99%)
Feb 27, 2024 101.94 104.06 101.21 101.53 253,146 -2.79(-2.67%)
Feb 26, 2024 104.37 105.87 104.09 104.32 123,808 +0.38(+0.37%)
Feb 23, 2024 105.10 105.41 103.26 103.94 154,780 -1.29(-1.23%)
Feb 22, 2024 106.25 107.38 104.53 105.23 346,427 +0.50(+0.48%)
Feb 21, 2024 103.87 104.78 103.23 104.73 184,203 -0.51(-0.48%)
Feb 20, 2024 104.46 106.24 103.78 105.24 240,558 -1.08(-1.02%)
Feb 16, 2024 109.92 110.24 106.07 106.32 174,770 -3.81(-3.46%)
Feb 15, 2024 111.98 112.00 109.17 110.13 179,458 -0.55(-0.50%)
Feb 14, 2024 110.24 110.85 108.40 110.68 193,610 +2.68(+2.48%)
Feb 13, 2024 108.88 111.09 106.60 108.00 387,057 -5.68(-5.00%)
Feb 12, 2024 113.16 115.84 112.11 113.68 301,924 +1.47(+1.31%)
Feb 09, 2024 107.00 114.25 107.00 112.21 585,355 +1.99(+1.81%)
Feb 08, 2024 108.21 111.52 108.21 110.22 579,027 +2.14(+1.98%)
Feb 07, 2024 105.18 108.53 103.44 108.08 328,930 +4.23(+4.07%)
Feb 06, 2024 104.48 104.48 102.07 103.85 352,869 -1.63(-1.55%)
Feb 05, 2024 105.71 106.16 102.63 105.48 270,523 +0.28(+0.27%)
Feb 02, 2024 105.40 106.96 104.69 105.20 249,318 -1.58(-1.48%)
Feb 01, 2024 107.33 107.92 104.70 106.78 366,445 -0.03(-0.03%)
Jan 31, 2024 106.35 109.07 105.01 106.81 473,441 -0.56(-0.52%)
Jan 30, 2024 109.47 109.47 106.75 107.37 284,384 -2.95(-2.67%)
Jan 29, 2024 109.64 110.51 107.34 110.32 145,049 +0.94(+0.86%)
Jan 26, 2024 110.09 110.40 108.00 109.38 272,653 -1.48(-1.34%)
Jan 25, 2024 113.00 113.50 110.65 110.86 229,772 +0.35(+0.32%)
Jan 24, 2024 114.94 114.94 110.15 110.51 277,933 -3.16(-2.78%)
Jan 23, 2024 113.70 114.80 112.50 113.67 252,023 +0.89(+0.79%)
Jan 22, 2024 109.81 113.56 109.71 112.78 359,413 +4.24(+3.91%)
Jan 19, 2024 106.15 108.72 104.53 108.54 311,492 +3.49(+3.32%)
Jan 18, 2024 104.72 105.24 103.37 105.05 481,229 +3.05(+2.99%)
Jan 17, 2024 102.02 102.36 99.97 102.00 336,114 -1.80(-1.73%)
Jan 16, 2024 104.13 105.30 102.80 103.80 250,912 -0.68(-0.65%)
Jan 12, 2024 106.30 106.74 103.97 104.48 274,662 -0.80(-0.76%)
Jan 11, 2024 106.57 106.96 103.37 105.28 508,748 -1.18(-1.11%)
Jan 10, 2024 105.50 108.08 103.17 106.46 365,496 +0.52(+0.49%)
Jan 09, 2024 106.22 107.68 105.32 105.94 175,473 -2.36(-2.18%)
Jan 08, 2024 105.13 108.55 104.56 108.30 407,813 +4.62(+4.46%)
Jan 05, 2024 104.67 106.27 102.66 103.68 336,412 -0.73(-0.70%)
Jan 04, 2024 106.01 106.13 103.57 104.41 352,715 -3.23(-3.00%)
Jan 03, 2024 108.56 110.64 107.50 107.64 269,263 -3.36(-3.03%)
Jan 02, 2024 112.27 112.75 109.69 111.00 283,180 -3.08(-2.70%)
Dec 29, 2023 116.94 117.29 113.85 114.08 196,275 -3.01(-2.57%)
Dec 28, 2023 118.11 119.26 116.82 117.09 188,658 -1.38(-1.16%)
Dec 27, 2023 118.95 119.66 117.42 118.47 152,984 -0.41(-0.34%)
Dec 26, 2023 118.60 119.67 118.06 118.88 152,383 +0.85(+0.72%)
Dec 22, 2023 118.07 119.72 116.91 118.03 288,789 +0.26(+0.22%)
Dec 21, 2023 117.46 118.23 114.81 117.77 247,323 +3.16(+2.76%)
Dec 20, 2023 118.58 121.37 114.50 114.61 424,702 -5.21(-4.35%)
Dec 19, 2023 119.44 121.03 119.06 119.82 292,743 +0.89(+0.75%)
Dec 18, 2023 117.85 119.91 115.32 118.93 476,362 +1.02(+0.87%)
Dec 15, 2023 115.53 118.46 113.84 117.91 1,310,772 +3.35(+2.92%)
Dec 14, 2023 110.00 116.23 110.00 114.56 620,997 +6.36(+5.88%)
Dec 13, 2023 106.61 108.90 104.21 108.20 291,228 +1.24(+1.16%)
Dec 12, 2023 106.76 107.93 105.81 106.96 210,782 -0.58(-0.54%)
Dec 11, 2023 107.03 109.17 106.69 107.54 261,712 +0.79(+0.74%)
Dec 08, 2023 101.00 107.02 100.78 106.75 529,134 +7.21(+7.24%)
Dec 07, 2023 99.98 100.85 98.47 99.54 188,397 +0.17(+0.17%)
Dec 06, 2023 99.00 102.56 98.84 99.37 283,865 +1.98(+2.03%)
Dec 05, 2023 99.40 99.40 96.47 97.39 225,521 -2.90(-2.89%)
Dec 04, 2023 100.95 101.41 99.15 100.29 276,378 -1.44(-1.42%)
Dec 01, 2023 100.50 103.23 99.19 101.73 220,213 +0.49(+0.48%)
Nov 30, 2023 103.26 103.26 99.89 101.24 328,956 -1.05(-1.03%)
Nov 29, 2023 104.27 105.56 101.91 102.29 272,156 +0.51(+0.50%)
Nov 28, 2023 104.54 104.54 100.59 101.78 318,077 -3.24(-3.09%)
Nov 27, 2023 103.00 105.67 102.55 105.02 339,066 +1.08(+1.04%)
Nov 24, 2023 103.86 104.23 102.97 103.94 135,437 -0.24(-0.23%)
Nov 22, 2023 104.48 106.00 103.38 104.18 341,112 +0.57(+0.55%)
Nov 21, 2023 104.78 105.71 102.81 103.61 315,882 -2.45(-2.31%)
Nov 20, 2023 104.76 106.90 104.70 106.06 315,617 +0.38(+0.36%)
Nov 17, 2023 105.83 106.70 104.22 105.68 451,792 +0.77(+0.73%)
Nov 16, 2023 103.70 105.39 103.14 104.91 426,052 +0.41(+0.39%)
Nov 15, 2023 102.60 105.24 101.95 104.50 573,279 +2.35(+2.30%)
Nov 14, 2023 99.85 102.93 98.52 102.15 540,583 +6.70(+7.02%)
Nov 13, 2023 97.18 97.18 94.30 95.45 510,825 -2.56(-2.61%)
Nov 10, 2023 97.00 101.56 92.23 98.01 944,978 +9.51(+10.75%)
Nov 09, 2023 89.48 91.00 87.69 88.50 861,618 -0.14(-0.16%)
Nov 08, 2023 89.75 91.68 88.50 88.64 280,393 -0.73(-0.82%)
Nov 07, 2023 88.41 89.99 88.13 89.37 226,193 +1.02(+1.15%)
Nov 06, 2023 90.06 90.06 87.23 88.35 374,379 -1.98(-2.19%)
Nov 03, 2023 88.02 91.52 86.47 90.33 460,993 +3.97(+4.60%)
Nov 02, 2023 82.93 86.49 81.20 86.36 480,942 +6.08(+7.57%)
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.