Indicators

Synaptics Inc (NQ: SYNA )

92.82 +0.57 (+0.62%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.09	25.24	23.06	23.57	1,654,850	-1.29(-5.19%)
Jan 29, 2009	25.09	25.70	24.37	24.86	1,384,992	-0.58(-2.28%)
Jan 28, 2009	24.42	25.50	24.19	25.44	1,662,288	+1.49(+6.22%)
Jan 27, 2009	24.62	24.75	23.86	23.95	1,920,352	-0.38(-1.56%)
Jan 26, 2009	22.50	24.63	22.50	24.33	2,972,278	+1.70(+7.51%)
Jan 23, 2009	22.83	24.10	21.53	22.63	6,178,391	+1.05(+4.87%)
Jan 22, 2009	20.91	21.71	20.57	21.58	2,519,833	+0.38(+1.79%)
Jan 21, 2009	20.60	21.36	20.09	21.20	2,189,868	+1.24(+6.21%)
Jan 20, 2009	20.71	20.76	19.90	19.96	1,225,460	-0.66(-3.20%)
Jan 16, 2009	20.68	20.68	19.73	20.62	1,091,555	+0.02(+0.10%)
Jan 15, 2009	19.55	20.75	19.20	20.60	949,897	+0.99(+5.05%)
Jan 14, 2009	19.77	20.37	19.13	19.61	754,609	-0.51(-2.53%)
Jan 13, 2009	20.19	20.70	19.50	20.12	1,749,131	+1.04(+5.45%)
Jan 12, 2009	19.92	19.95	18.85	19.08	763,283	-0.84(-4.22%)
Jan 09, 2009	20.55	20.65	19.50	19.92	1,055,453	-0.69(-3.35%)
Jan 08, 2009	20.57	20.66	19.87	20.61	1,195,355	+0.12(+0.59%)
Jan 07, 2009	19.67	20.80	19.30	20.49	3,036,802	+1.50(+7.90%)
Jan 06, 2009	16.80	19.02	16.80	18.99	2,378,151	+2.30(+13.78%)
Jan 05, 2009	16.99	17.32	16.35	16.69	1,325,442	-0.30(-1.77%)

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.