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 (%)
Sep 30, 2003 7.320 7.633 7.140 7.173 62,080 -0.37(-4.86%)
Sep 29, 2003 7.333 7.607 7.273 7.540 75,654 +0.27(+3.67%)
Sep 26, 2003 7.993 7.993 7.273 7.273 212,853 -0.66(-8.32%)
Sep 25, 2003 8.000 8.040 7.907 7.933 267,208 -0.05(-0.67%)
Sep 24, 2003 8.273 8.351 8.000 7.987 159,738 -0.29(-3.46%)
Sep 23, 2003 8.100 8.273 7.980 8.273 192,495 +0.26(+3.24%)
Sep 22, 2003 8.280 8.393 7.800 8.013 121,716 -0.35(-4.22%)
Sep 19, 2003 8.693 8.973 8.353 8.367 220,060 -0.27(-3.09%)
Sep 18, 2003 8.160 8.667 8.000 8.633 241,710 +0.63(+7.92%)
Sep 17, 2003 8.167 8.167 7.973 8.000 194,338 -0.07(-0.91%)
Sep 16, 2003 7.410 8.187 7.410 8.073 182,391 +0.61(+8.12%)
Sep 15, 2003 7.507 7.839 7.353 7.467 132,150 -0.07(-0.97%)
Sep 12, 2003 7.773 7.867 7.533 7.540 346,800 -0.33(-4.23%)
Sep 11, 2003 7.953 7.966 7.767 7.873 964,050 -0.10(-1.25%)
Sep 10, 2003 7.967 8.093 7.933 7.973 259,800 +0.03(+0.42%)
Sep 09, 2003 8.267 8.327 7.900 7.940 239,850 -0.29(-3.48%)
Sep 08, 2003 8.067 8.267 7.873 8.227 134,700 +0.17(+2.15%)
Sep 05, 2003 7.927 8.287 7.893 8.053 250,810 +0.13(+1.60%)
Sep 04, 2003 7.867 8.000 7.867 7.927 138,450 -0.04(-0.50%)
Sep 03, 2003 8.093 8.133 7.873 7.967 346,650 -0.10(-1.24%)
Sep 02, 2003 8.000 8.200 7.933 8.067 199,800 +0.17(+2.11%)
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%)
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.