Indicators

Synaptics Inc (NQ: SYNA )

92.00 -2.14 (-2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.87	31.77	30.56	30.71	592,765	-0.22(-0.71%)
Apr 27, 2012	31.01	32.54	30.38	30.93	1,743,330	-2.25(-6.78%)
Apr 26, 2012	32.64	33.20	32.41	33.18	752,316	+0.62(+1.90%)
Apr 25, 2012	32.95	33.17	32.29	32.56	455,893	-0.03(-0.09%)
Apr 24, 2012	32.61	32.70	32.11	32.59	1,128,750	+0.71(+2.23%)
Apr 23, 2012	32.02	32.67	31.73	31.88	409,977	-0.54(-1.67%)
Apr 20, 2012	33.04	33.04	32.29	32.42	466,858	-0.25(-0.77%)
Apr 19, 2012	32.55	33.17	32.20	32.67	577,126	+0.22(+0.68%)
Apr 18, 2012	33.40	33.40	32.34	32.45	1,067,428	-0.24(-0.73%)
Apr 17, 2012	31.66	33.26	31.51	32.69	659,960	+0.43(+1.33%)
Apr 16, 2012	33.20	33.37	32.03	32.26	758,301	-0.73(-2.21%)
Apr 13, 2012	33.51	33.51	32.63	32.99	335,306	-0.47(-1.40%)
Apr 12, 2012	33.22	33.59	33.02	33.46	262,487	+0.25(+0.75%)
Apr 11, 2012	33.22	33.62	32.93	33.21	200,987	+0.11(+0.33%)
Apr 10, 2012	33.87	34.13	33.03	33.10	359,227	-0.74(-2.19%)
Apr 09, 2012	33.06	34.15	33.00	33.84	552,001	-0.42(-1.23%)
Apr 05, 2012	34.76	34.97	33.80	34.26	508,498	-0.75(-2.14%)
Apr 04, 2012	35.40	35.43	34.72	35.01	317,513	-0.76(-2.12%)
Apr 03, 2012	36.36	36.40	35.52	35.77	193,611	-0.54(-1.49%)

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.