Skip to main content

Synaptics Inc (NQ: SYNA )

99.68 +0.87 (+0.88%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.15 53.92 51.68 51.71 1,033,773 -1.15(-2.18%)
Jun 29, 2017 55.71 55.90 52.62 52.86 1,546,278 -2.96(-5.30%)
Jun 28, 2017 56.15 56.15 55.13 55.82 681,980 +0.23(+0.41%)
Jun 27, 2017 58.18 58.18 55.36 55.59 1,492,418 -2.77(-4.75%)
Jun 26, 2017 59.00 59.67 56.65 58.36 1,627,170 -1.63(-2.72%)
Jun 23, 2017 61.18 59.99 1,316,804 +0.44(+0.74%)
Jun 22, 2017 58.12 60.13 57.16 59.55 1,734,534 +1.51(+2.60%)
Jun 21, 2017 54.95 58.09 54.61 58.04 5,906,531 +2.93(+5.32%)
Jun 20, 2017 55.48 56.25 54.64 55.11 747,170 +0.76(+1.40%)
Jun 19, 2017 52.47 54.55 52.36 54.35 825,029 +2.07(+3.96%)
Jun 16, 2017 52.80 53.35 51.62 52.28 1,090,610 -0.61(-1.15%)
Jun 15, 2017 51.75 53.07 50.88 52.89 830,090 +0.64(+1.22%)
Jun 14, 2017 54.10 54.10 51.37 52.25 1,404,820 -1.89(-3.49%)
Jun 13, 2017 59.85 60.98 52.15 54.14 2,627,448 -4.65(-7.91%)
Jun 12, 2017 59.66 59.76 57.08 58.79 799,077 -0.87(-1.46%)
Jun 09, 2017 64.53 64.53 59.02 59.66 1,082,728 -4.59(-7.14%)
Jun 08, 2017 60.82 64.54 59.92 64.25 1,372,221 +3.43(+5.64%)
Jun 07, 2017 58.30 60.96 57.40 60.82 1,031,372 +2.66(+4.57%)
Jun 06, 2017 57.52 58.41 56.91 58.16 556,070 +0.36(+0.62%)
Jun 05, 2017 57.40 58.10 56.88 57.80 475,337 +0.27(+0.47%)
Jun 02, 2017 57.69 58.04 57.27 57.53 308,789 -0.19(-0.33%)
Jun 01, 2017 55.83 58.01 55.21 57.72 752,878 +2.16(+3.89%)
May 31, 2017 56.60 56.66 55.04 55.56 232,457 -0.84(-1.49%)
May 30, 2017 55.06 56.78 54.68 56.40 413,902 +1.21(+2.19%)
May 26, 2017 55.88 55.97 55.05 55.19 360,616 -0.81(-1.45%)
May 25, 2017 56.00 56.90 55.89 56.00 303,138 -0.05(-0.09%)
May 24, 2017 55.84 56.28 55.02 56.05 317,101 +0.28(+0.50%)
May 23, 2017 56.21 56.22 55.37 55.77 371,835 -0.33(-0.59%)
May 22, 2017 55.80 56.19 55.34 56.10 464,058 +0.41(+0.74%)
May 19, 2017 55.11 56.48 55.11 55.69 405,965 +0.78(+1.42%)
May 18, 2017 54.50 55.31 54.13 54.91 437,058 +0.33(+0.60%)
May 17, 2017 55.19 56.18 54.46 54.58 638,785 -1.68(-2.99%)
May 16, 2017 56.06 56.66 55.78 56.26 399,319 -0.02(-0.04%)
May 15, 2017 56.15 56.95 55.65 56.28 526,021 +0.13(+0.23%)
May 12, 2017 57.06 57.31 56.02 56.15 427,009 -1.17(-2.04%)
May 11, 2017 56.92 57.86 56.06 57.32 423,582 +0.09(+0.16%)
May 10, 2017 57.00 57.54 56.49 57.23 386,828 +0.12(+0.21%)
May 09, 2017 55.00 57.29 55.00 57.11 914,176 +2.20(+4.01%)
May 08, 2017 54.73 55.45 54.27 54.91 524,118 -0.01(-0.02%)
May 05, 2017 53.41 54.94 53.24 54.92 713,563 +1.65(+3.10%)
May 04, 2017 53.78 54.01 52.87 53.27 390,799 -0.25(-0.47%)
May 03, 2017 53.52 53.81 53.18 53.52 438,303 -0.17(-0.32%)
May 02, 2017 53.61 54.20 53.13 53.69 671,935 +0.04(+0.07%)
May 01, 2017 54.93 54.96 53.28 53.65 842,883 -1.12(-2.04%)
Apr 28, 2017 57.00 59.22 54.31 54.77 2,212,803 +1.90(+3.59%)
Apr 27, 2017 52.53 52.99 51.01 52.87 1,086,692 +0.37(+0.70%)
Apr 26, 2017 52.33 52.98 51.90 52.50 470,824 -0.04(-0.08%)
Apr 25, 2017 52.21 52.89 51.85 52.54 492,720 +0.84(+1.62%)
Apr 24, 2017 51.76 52.24 51.12 51.70 705,826 +0.94(+1.85%)
Apr 21, 2017 51.08 51.08 49.58 50.76 674,905 -0.34(-0.67%)
Apr 20, 2017 50.80 51.60 50.56 51.10 659,103 +0.64(+1.27%)
Apr 19, 2017 51.03 51.82 50.16 50.46 383,902 -0.01(-0.02%)
Apr 18, 2017 50.97 51.24 50.10 50.47 374,863 -0.50(-0.98%)
Apr 17, 2017 50.22 51.31 49.51 50.97 424,923 +0.96(+1.92%)
Apr 13, 2017 50.31 50.50 49.68 50.01 527,453 -0.59(-1.17%)
Apr 12, 2017 51.15 51.33 50.23 50.60 809,251 -1.20(-2.32%)
Apr 11, 2017 51.26 51.83 50.02 51.80 599,117 +0.06(+0.12%)
Apr 10, 2017 50.74 52.24 50.68 51.74 591,245 +0.81(+1.59%)
Apr 07, 2017 50.97 53.11 50.89 50.93 1,524,398 +1.62(+3.29%)
Apr 06, 2017 48.11 49.34 47.68 49.31 473,284 +1.25(+2.60%)
Apr 05, 2017 48.97 49.47 47.96 48.06 679,902 -0.65(-1.33%)
Apr 04, 2017 48.42 48.77 47.00 48.71 868,426 -0.09(-0.18%)
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.