Skip to main content

Synaptics Inc (NQ: SYNA )

68.67 -3.97 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.38 41.93 41.12 41.87 206,389 +0.27(+0.65%)
Feb 27, 2019 41.68 41.79 41.11 41.60 163,540 -0.23(-0.55%)
Feb 26, 2019 41.83 42.13 41.58 41.83 242,598 -0.05(-0.12%)
Feb 25, 2019 41.80 42.50 41.59 41.88 404,398 +0.46(+1.11%)
Feb 22, 2019 41.46 41.77 40.50 41.42 526,200 +0.29(+0.71%)
Feb 21, 2019 41.00 41.21 40.73 41.13 181,262 -0.01(-0.02%)
Feb 20, 2019 40.99 41.46 40.73 41.14 197,586 +0.30(+0.73%)
Feb 19, 2019 41.42 41.50 40.73 40.84 225,666 -0.82(-1.97%)
Feb 15, 2019 41.62 41.81 41.08 41.66 298,700 +0.17(+0.41%)
Feb 14, 2019 40.83 41.69 40.69 41.49 290,215 +0.50(+1.22%)
Feb 13, 2019 41.01 41.34 40.69 40.99 334,841 +0.09(+0.22%)
Feb 12, 2019 41.00 41.57 40.67 40.90 469,514 +0.00(+0.00%)
Feb 11, 2019 41.69 41.90 40.04 40.90 536,779 -0.88(-2.11%)
Feb 08, 2019 37.38 42.90 37.30 41.78 1,141,300 +0.92(+2.25%)
Feb 07, 2019 41.09 41.32 40.60 40.86 320,577 -0.76(-1.83%)
Feb 06, 2019 41.45 42.89 41.45 41.62 518,719 +0.31(+0.75%)
Feb 05, 2019 40.72 41.50 40.50 41.31 346,060 +0.60(+1.47%)
Feb 04, 2019 40.05 40.84 39.37 40.71 346,460 +0.73(+1.83%)
Feb 01, 2019 39.92 40.36 39.60 39.98 297,200 +0.18(+0.45%)
Jan 31, 2019 40.10 40.45 39.45 39.80 323,762 -0.21(-0.52%)
Jan 30, 2019 39.69 40.27 39.14 40.01 354,251 +0.30(+0.76%)
Jan 29, 2019 39.80 40.06 39.34 39.71 304,475 -0.08(-0.20%)
Jan 28, 2019 39.39 40.02 38.85 39.79 292,504 -0.34(-0.85%)
Jan 25, 2019 38.15 40.28 37.80 40.13 473,300 +2.33(+6.16%)
Jan 24, 2019 38.52 39.32 37.65 37.80 459,584 -0.71(-1.84%)
Jan 23, 2019 37.45 38.57 36.90 38.51 480,892 +1.39(+3.74%)
Jan 22, 2019 39.10 39.24 36.82 37.12 568,584 -2.41(-6.10%)
Jan 18, 2019 38.95 40.06 38.56 39.53 216,500 +0.76(+1.96%)
Jan 17, 2019 39.13 39.43 38.45 38.77 487,585 -0.66(-1.67%)
Jan 16, 2019 39.84 40.40 39.29 39.43 284,868 -0.21(-0.53%)
Jan 15, 2019 39.24 39.72 39.09 39.64 229,110 +0.55(+1.41%)
Jan 14, 2019 39.33 39.57 38.64 39.09 306,970 -0.66(-1.66%)
Jan 11, 2019 39.00 39.93 38.60 39.75 302,600 +0.47(+1.20%)
Jan 10, 2019 38.73 39.57 38.34 39.28 438,591 +0.16(+0.41%)
Jan 09, 2019 38.03 39.27 37.67 39.12 424,365 +1.15(+3.03%)
Jan 08, 2019 36.70 38.06 36.28 37.97 505,997 +1.71(+4.72%)
Jan 07, 2019 36.07 36.80 35.60 36.26 589,758 +0.25(+0.69%)
Jan 04, 2019 35.80 36.55 35.32 36.01 1,064,100 +0.99(+2.83%)
Jan 03, 2019 36.68 36.68 35.00 35.02 545,542 -2.52(-6.71%)
Jan 02, 2019 36.61 37.85 36.43 37.54 364,923 +0.33(+0.89%)
Dec 31, 2018 37.41 37.53 36.55 37.21 330,700 +0.07(+0.19%)
Dec 28, 2018 37.29 37.78 36.74 37.14 425,400 -0.13(-0.35%)
Dec 27, 2018 36.50 37.27 35.72 37.27 504,145 +0.33(+0.89%)
Dec 26, 2018 35.89 37.05 35.08 36.94 445,674 +1.46(+4.11%)
Dec 24, 2018 35.00 36.08 34.80 35.48 232,000 -0.32(-0.89%)
Dec 21, 2018 36.25 36.57 35.07 35.80 1,088,300 -0.27(-0.75%)
Dec 20, 2018 36.57 37.63 35.96 36.07 412,453 -0.48(-1.31%)
Dec 19, 2018 38.13 38.13 36.17 36.55 408,668 -1.59(-4.17%)
Dec 18, 2018 38.02 39.02 37.29 38.14 501,713 +0.71(+1.90%)
Dec 17, 2018 38.00 38.77 37.26 37.43 561,499 -0.60(-1.58%)
Dec 14, 2018 37.50 38.53 37.48 38.03 352,400 -0.01(-0.03%)
Dec 13, 2018 38.42 38.94 37.84 38.04 289,157 -0.39(-1.01%)
Dec 12, 2018 38.89 39.45 37.92 38.43 424,024 +0.18(+0.47%)
Dec 11, 2018 38.25 38.95 37.78 38.25 553,251 +0.76(+2.03%)
Dec 10, 2018 37.14 37.66 35.82 37.49 572,452 +0.10(+0.27%)
Dec 07, 2018 38.26 38.84 37.13 37.39 517,300 -1.01(-2.63%)
Dec 06, 2018 38.35 38.94 37.66 38.40 538,184 -0.81(-2.07%)
Dec 04, 2018 40.32 40.72 38.89 39.21 862,400 -1.50(-3.68%)
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.