Skip to main content

Synaptics Inc (NQ: SYNA )

98.06 -0.75 (-0.76%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 89.34 90.93 89.14 90.64 606,126 +1.26(+1.41%)
Jun 27, 2014 88.20 89.45 87.70 89.38 949,703 +0.66(+0.74%)
Jun 26, 2014 89.50 89.98 87.72 88.72 670,334 -0.84(-0.94%)
Jun 25, 2014 87.53 91.10 86.50 89.56 1,059,550 +1.85(+2.11%)
Jun 24, 2014 88.81 90.58 87.25 87.71 844,454 -1.47(-1.65%)
Jun 23, 2014 91.33 91.50 88.42 89.18 1,059,691 -2.17(-2.38%)
Jun 20, 2014 89.31 91.40 88.88 91.35 1,017,965 +2.03(+2.27%)
Jun 19, 2014 90.08 90.50 88.47 89.32 579,938 -0.40(-0.45%)
Jun 18, 2014 90.50 90.52 88.21 89.72 846,287 -0.60(-0.66%)
Jun 17, 2014 86.21 90.88 85.40 90.32 1,956,722 +4.04(+4.68%)
Jun 16, 2014 84.19 86.52 83.67 86.28 1,064,743 +1.69(+2.00%)
Jun 13, 2014 84.77 85.75 83.68 84.59 1,043,860 -0.26(-0.31%)
Jun 12, 2014 84.85 85.55 82.00 84.85 2,668,617 -0.93(-1.08%)
Jun 11, 2014 77.03 86.70 77.03 85.78 9,555,703 +19.26(+28.95%)
Jun 10, 2014 67.48 67.67 65.25 66.52 731,867 -1.22(-1.80%)
Jun 06, 2014 67.56 68.50 66.92 67.74 841,529 +0.64(+0.95%)
Jun 05, 2014 67.57 68.97 65.40 67.10 1,052,915 +1.45(+2.21%)
Jun 04, 2014 66.06 66.09 65.00 65.65 653,128 -0.70(-1.06%)
Jun 03, 2014 66.13 66.54 64.90 66.35 663,046 -0.10(-0.15%)
Jun 02, 2014 68.01 68.48 66.00 66.45 790,805 -1.63(-2.39%)
May 30, 2014 67.63 68.41 66.11 68.08 1,073,868 -0.37(-0.54%)
May 29, 2014 67.68 68.61 65.47 68.45 1,346,781 +0.67(+0.99%)
May 28, 2014 62.38 67.99 61.94 67.78 3,405,856 +7.31(+12.09%)
May 27, 2014 59.00 61.32 58.22 60.47 1,156,317 +1.22(+2.06%)
May 23, 2014 57.69 59.25 59.25 59.25 623,000 +1.14(+1.96%)
May 22, 2014 56.69 58.80 56.50 58.11 585,257 +1.38(+2.43%)
May 21, 2014 58.09 58.69 56.59 56.73 1,230,085 -1.01(-1.75%)
May 20, 2014 59.72 60.00 56.73 57.74 993,939 -2.27(-3.77%)
May 19, 2014 59.54 60.85 59.00 60.01 610,464 +0.40(+0.67%)
May 16, 2014 58.33 59.61 56.57 59.60 1,138,893 +1.58(+2.73%)
May 15, 2014 59.25 59.64 56.91 58.02 1,113,867 -1.32(-2.22%)
May 14, 2014 60.00 60.14 58.68 59.34 633,379 -0.89(-1.48%)
May 13, 2014 60.62 61.63 59.94 60.23 584,400 -0.55(-0.90%)
May 12, 2014 59.60 61.45 59.37 60.78 854,298 +1.34(+2.25%)
May 09, 2014 59.05 59.97 58.07 59.44 1,081,152 -0.31(-0.52%)
May 08, 2014 56.85 59.98 56.79 59.75 1,504,211 +2.27(+3.95%)
May 07, 2014 58.41 59.22 55.72 57.48 1,638,952 -0.93(-1.59%)
May 06, 2014 61.54 62.12 58.29 58.41 1,970,754 -2.83(-4.62%)
May 05, 2014 60.26 61.57 59.28 61.24 925,254 +0.13(+0.21%)
May 02, 2014 63.46 64.14 61.05 61.11 1,212,617 -2.19(-3.46%)
May 01, 2014 62.40 65.00 62.01 63.30 1,437,131 +1.15(+1.85%)
Apr 30, 2014 60.06 62.32 59.37 62.15 1,306,129 +1.86(+3.09%)
Apr 29, 2014 61.45 62.27 59.73 60.29 1,580,580 -1.11(-1.81%)
Apr 28, 2014 63.99 64.70 59.24 61.40 2,927,446 -2.37(-3.72%)
Apr 25, 2014 69.00 69.00 62.71 63.77 6,263,952 -0.24(-0.37%)
Apr 24, 2014 67.50 67.71 63.25 64.01 2,128,230 -2.78(-4.16%)
Apr 23, 2014 66.07 67.17 65.67 66.79 1,365,592 +0.74(+1.12%)
Apr 22, 2014 65.94 67.39 65.83 66.05 1,700,446 +0.42(+0.64%)
Apr 21, 2014 62.49 65.74 62.17 65.63 1,802,494 +3.47(+5.58%)
Apr 17, 2014 59.01 62.16 62.16 62.16 1,498,200 +3.15(+5.34%)
Apr 16, 2014 60.31 61.61 58.73 59.01 841,238 -0.61(-1.02%)
Apr 15, 2014 58.00 59.67 56.52 59.62 1,052,073 +1.62(+2.79%)
Apr 14, 2014 55.98 58.96 55.46 58.00 1,253,166 +2.12(+3.79%)
Apr 11, 2014 56.18 57.60 55.72 55.88 1,233,709 -0.30(-0.53%)
Apr 10, 2014 61.13 61.13 55.66 56.18 1,475,775 -4.79(-7.86%)
Apr 09, 2014 59.84 61.05 59.11 60.97 699,458 +1.48(+2.49%)
Apr 08, 2014 58.45 59.71 56.72 59.49 1,165,499 +0.97(+1.66%)
Apr 07, 2014 61.00 61.85 57.23 58.52 1,199,727 -2.64(-4.32%)
Apr 04, 2014 63.26 63.49 59.05 61.16 1,415,009 -1.46(-2.33%)
Apr 03, 2014 63.50 63.68 60.88 62.62 1,289,864 -0.70(-1.11%)
Apr 02, 2014 62.74 63.38 62.07 63.32 908,803 +0.60(+0.96%)
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.