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 (%)
Jun 30, 2009 38.90 38.90 37.50 38.65 904,849 +0.34(+0.89%)
Jun 29, 2009 39.02 39.02 37.56 38.31 882,895 +0.21(+0.55%)
Jun 26, 2009 37.72 38.97 37.67 38.10 975,126 +0.37(+0.98%)
Jun 25, 2009 37.31 38.22 36.59 37.73 913,906 +0.44(+1.18%)
Jun 24, 2009 36.68 37.74 36.61 37.29 788,905 +0.93(+2.56%)
Jun 23, 2009 36.87 36.96 35.15 36.36 1,363,419 -0.40(-1.09%)
Jun 22, 2009 38.45 38.45 36.58 36.76 1,171,442 -2.16(-5.55%)
Jun 19, 2009 38.15 39.81 38.11 38.92 1,130,625 +0.68(+1.78%)
Jun 18, 2009 38.33 38.58 37.02 38.24 934,120 +0.06(+0.16%)
Jun 17, 2009 36.49 39.00 36.26 38.18 1,445,910 +1.54(+4.20%)
Jun 16, 2009 37.46 37.82 36.15 36.64 1,004,720 -1.01(-2.68%)
Jun 15, 2009 38.52 38.52 35.70 37.65 1,345,697 -0.81(-2.11%)
Jun 12, 2009 40.50 40.80 37.92 38.46 1,466,153 -2.03(-5.01%)
Jun 11, 2009 40.46 40.94 39.55 40.49 926,459 -0.09(-0.22%)
Jun 10, 2009 40.30 40.88 39.34 40.58 1,563,070 +0.48(+1.20%)
Jun 09, 2009 36.99 40.24 36.37 40.10 2,918,849 +3.31(+9.00%)
Jun 08, 2009 36.38 37.50 36.12 36.79 1,087,184 -0.62(-1.66%)
Jun 05, 2009 38.28 38.50 36.75 37.41 1,027,147 -0.16(-0.43%)
Jun 04, 2009 35.93 37.96 35.75 37.57 1,711,503 +2.06(+5.80%)
Jun 03, 2009 36.20 36.25 34.47 35.51 1,205,436 -1.03(-2.82%)
Jun 02, 2009 37.17 37.22 36.38 36.54 1,742,663 -0.08(-0.22%)
Jun 01, 2009 36.00 37.08 35.55 36.62 2,167,397 +1.50(+4.27%)
May 29, 2009 35.25 36.00 34.39 35.12 1,152,509 +0.03(+0.09%)
May 28, 2009 35.72 36.47 34.25 35.09 1,402,119 -0.24(-0.68%)
May 27, 2009 36.56 37.29 35.21 35.33 1,170,143 -1.57(-4.25%)
May 26, 2009 35.46 36.90 35.03 36.90 2,035,472 +2.26(+6.52%)
May 22, 2009 33.92 35.08 33.53 34.64 1,180,446 +0.78(+2.30%)
May 21, 2009 33.04 34.16 32.56 33.86 1,091,655 +0.56(+1.68%)
May 20, 2009 35.30 35.72 33.22 33.30 1,627,344 -1.73(-4.94%)
May 19, 2009 33.50 35.29 32.21 35.03 2,389,014 +1.79(+5.39%)
May 18, 2009 30.55 33.49 30.55 33.24 1,962,584 +2.89(+9.52%)
May 15, 2009 30.84 31.24 30.13 30.35 636,947 -0.35(-1.14%)
May 14, 2009 29.97 31.24 29.84 30.70 1,346,444 +0.93(+3.12%)
May 13, 2009 29.74 30.39 29.17 29.77 962,763 -0.50(-1.65%)
May 12, 2009 29.48 30.75 28.81 30.27 1,589,515 +1.23(+4.24%)
May 11, 2009 28.00 29.60 27.82 29.04 1,024,989 +0.55(+1.93%)
May 08, 2009 30.02 30.29 27.81 28.49 1,872,051 -1.09(-3.68%)
May 07, 2009 31.00 31.41 28.86 29.58 1,362,028 -1.31(-4.24%)
May 06, 2009 31.78 31.82 30.20 30.89 1,340,757 -0.53(-1.69%)
May 05, 2009 31.70 32.38 31.26 31.42 1,001,839 -1.18(-3.62%)
May 04, 2009 33.72 33.72 31.94 32.60 1,271,932 -0.73(-2.19%)
May 01, 2009 32.61 33.49 32.10 33.33 926,875 +0.85(+2.62%)
Apr 30, 2009 32.16 32.87 31.96 32.48 1,572,663 +0.31(+0.96%)
Apr 29, 2009 31.37 32.87 31.24 32.17 1,078,017 +1.07(+3.44%)
Apr 28, 2009 31.72 31.93 31.00 31.10 960,577 -0.73(-2.29%)
Apr 27, 2009 32.85 33.00 31.51 31.83 1,068,102 -0.45(-1.39%)
Apr 24, 2009 33.90 34.42 30.21 32.28 3,670,268 +0.56(+1.77%)
Apr 23, 2009 31.21 32.34 30.80 31.72 1,982,257 +0.32(+1.02%)
Apr 22, 2009 30.63 31.82 29.62 31.40 1,941,908 +0.55(+1.78%)
Apr 21, 2009 30.00 30.97 29.50 30.85 1,298,221 +0.85(+2.83%)
Apr 20, 2009 31.73 31.75 29.72 30.00 1,370,754 -2.05(-6.40%)
Apr 17, 2009 31.94 33.18 30.42 32.05 1,706,449 +0.20(+0.63%)
Apr 16, 2009 29.45 32.08 29.40 31.85 1,974,486 +2.98(+10.32%)
Apr 15, 2009 28.92 29.60 28.48 28.87 683,645 -0.29(-0.99%)
Apr 14, 2009 30.75 31.28 28.87 29.16 1,013,858 -1.84(-5.94%)
Apr 13, 2009 31.71 31.88 30.37 31.00 936,217 +0.45(+1.47%)
Apr 09, 2009 30.01 31.59 29.85 30.55 1,644,879 +1.01(+3.42%)
Apr 08, 2009 28.85 29.61 28.59 29.54 666,359 +1.00(+3.50%)
Apr 07, 2009 29.35 29.47 28.24 28.54 1,012,384 -1.01(-3.42%)
Apr 06, 2009 29.33 29.97 28.37 29.55 1,003,106 -0.23(-0.77%)
Apr 03, 2009 28.94 29.78 28.51 29.78 1,246,293 +0.85(+2.94%)
Apr 02, 2009 28.85 29.25 28.08 28.93 2,134,824 +0.13(+0.45%)
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.