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

Synaptics Inc (NQ: SYNA )

91.47 +0.27 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 29, 2003 8.047 8.067 7.880 7.900 193,500 -0.14(-1.74%)
Aug 28, 2003 7.567 8.047 7.533 8.040 470,550 +0.47(+6.26%)
Aug 27, 2003 7.567 7.767 7.493 7.567 242,850 +0.00(+0.00%)
Aug 26, 2003 7.867 7.867 7.340 7.567 393,450 -0.35(-4.38%)
Aug 25, 2003 7.953 8.047 7.840 7.913 188,100 -0.08(-1.00%)
Aug 22, 2003 7.666 8.093 7.666 7.993 628,050 +0.37(+4.90%)
Aug 21, 2003 7.700 7.740 7.280 7.620 97,950 -0.05(-0.61%)
Aug 20, 2003 7.753 7.800 7.433 7.667 137,250 -0.06(-0.78%)
Aug 19, 2003 7.287 7.767 7.267 7.727 349,050 +0.46(+6.33%)
Aug 18, 2003 7.273 7.313 7.007 7.267 155,550 +0.09(+1.21%)
Aug 15, 2003 6.993 7.240 6.953 7.180 240,750 +0.22(+3.16%)
Aug 14, 2003 6.900 7.000 6.800 6.960 573,450 +0.06(+0.87%)
Aug 13, 2003 6.499 7.033 6.467 6.900 1,072,950 +0.47(+7.25%)
Aug 12, 2003 6.400 6.487 6.333 6.433 128,700 +0.04(+0.63%)
Aug 11, 2003 6.247 6.500 6.167 6.393 253,950 +0.15(+2.35%)
Aug 08, 2003 6.633 6.673 6.247 6.247 855,900 -0.39(-5.92%)
Aug 07, 2003 6.780 6.893 6.567 6.640 333,750 -0.08(-1.19%)
Aug 06, 2003 6.767 6.800 6.633 6.720 326,250 -0.09(-1.27%)
Aug 05, 2003 6.873 7.000 6.777 6.807 309,450 -0.13(-1.83%)
Aug 04, 2003 7.127 7.227 6.873 6.933 1,031,250 +0.05(+0.68%)
Aug 01, 2003 7.567 7.600 6.153 6.887 5,483,550 -2.01(-22.56%)
Jul 31, 2003 9.200 9.633 8.893 8.893 448,650 -0.27(-2.98%)
Jul 30, 2003 9.533 9.533 8.753 9.167 406,050 -0.27(-2.83%)
Jul 29, 2003 9.733 9.800 9.420 9.433 630,750 -0.33(-3.41%)
Jul 28, 2003 9.240 9.867 9.240 9.767 688,350 +0.67(+7.33%)
Jul 25, 2003 8.967 9.380 8.967 9.100 141,300 +0.03(+0.35%)
Jul 24, 2003 9.267 9.467 8.867 9.069 256,050 -0.21(-2.28%)
Jul 23, 2003 9.040 9.280 8.967 9.280 176,700 +0.26(+2.88%)
Jul 22, 2003 8.960 9.133 8.920 9.020 194,550 +0.01(+0.07%)
Jul 21, 2003 8.920 9.153 8.866 9.013 162,900 +0.09(+0.97%)
Jul 18, 2003 9.180 9.246 8.480 8.927 452,400 -0.25(-2.69%)
Jul 17, 2003 9.333 9.480 9.133 9.173 379,500 -0.21(-2.20%)
Jul 16, 2003 9.460 9.493 9.233 9.380 790,500 +0.05(+0.50%)
Jul 15, 2003 9.253 9.393 9.200 9.333 185,850 +0.01(+0.07%)
Jul 14, 2003 9.287 9.467 9.120 9.327 512,250 +0.00(+0.00%)
Jul 11, 2003 9.873 9.873 9.173 9.327 409,350 -0.24(-2.51%)
Jul 10, 2003 9.227 9.580 8.833 9.567 1,062,300 -0.27(-2.78%)
Jul 09, 2003 9.360 9.933 9.227 9.840 785,850 +0.41(+4.31%)
Jul 08, 2003 9.073 9.500 9.073 9.433 843,000 +0.37(+4.04%)
Jul 07, 2003 9.000 9.133 8.933 9.067 385,350 +0.06(+0.67%)
Jul 03, 2003 8.813 9.007 8.713 9.007 100,200 +0.11(+1.27%)
Jul 02, 2003 9.000 9.000 8.727 8.893 480,450 -0.07(-0.82%)
Jul 01, 2003 8.880 9.000 8.340 8.967 284,550 -0.03(-0.37%)
Jun 30, 2003 8.920 9.001 8.800 9.000 681,334 +0.07(+0.75%)
Jun 27, 2003 9.067 9.100 8.807 8.933 240,600 -0.13(-1.47%)
Jun 26, 2003 9.167 9.227 8.880 9.067 762,450 +0.03(+0.30%)
Jun 25, 2003 8.600 9.040 8.247 9.040 910,650 +0.91(+11.15%)
Jun 24, 2003 8.533 8.593 7.733 8.133 752,550 -0.35(-4.16%)
Jun 23, 2003 8.980 9.033 8.167 8.487 189,000 -0.41(-4.64%)
Jun 20, 2003 8.734 8.927 8.707 8.900 213,000 +0.13(+1.52%)
Jun 19, 2003 8.813 8.873 8.700 8.767 337,650 -0.19(-2.08%)
Jun 18, 2003 9.207 9.233 8.847 8.953 634,500 -0.28(-3.03%)
Jun 17, 2003 8.900 9.307 8.900 9.233 497,250 +0.29(+3.28%)
Jun 16, 2003 8.700 8.973 8.600 8.940 380,250 +0.14(+1.59%)
Jun 13, 2003 8.667 8.867 8.413 8.800 663,450 +0.15(+1.69%)
Jun 12, 2003 8.673 8.700 8.360 8.653 741,900 -0.03(-0.38%)
Jun 11, 2003 8.347 8.793 8.200 8.687 814,650 +0.43(+5.25%)
Jun 10, 2003 8.433 8.547 8.087 8.253 142,050 -0.15(-1.75%)
Jun 09, 2003 8.467 8.540 7.933 8.400 342,300 -0.13(-1.56%)
Jun 06, 2003 7.840 8.833 7.833 8.533 1,830,000 +0.87(+11.30%)
Jun 05, 2003 7.647 7.673 7.460 7.667 147,150 +0.00(+0.00%)
Jun 04, 2003 7.860 7.860 7.587 7.667 530,400 -0.23(-2.87%)
Jun 03, 2003 7.753 7.893 7.707 7.893 465,750 +0.09(+1.20%)
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.