Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptics Inc (NQ: SYNA )

91.13 +1.45 (+1.62%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.767 4.920 4.733 4.840 185,550 +0.11(+2.25%)
Jan 30, 2003 4.833 4.913 4.673 4.733 177,000 -0.10(-2.07%)
Jan 29, 2003 4.787 4.833 4.633 4.833 96,150 +0.03(+0.69%)
Jan 28, 2003 4.747 4.893 4.667 4.800 140,550 +0.05(+1.12%)
Jan 27, 2003 4.600 4.747 4.547 4.747 773,700 +0.11(+2.45%)
Jan 24, 2003 4.880 5.033 4.600 4.633 477,300 -0.28(-5.70%)
Jan 23, 2003 5.007 5.127 4.833 4.913 272,400 -0.10(-1.98%)
Jan 22, 2003 5.107 5.167 4.913 5.013 159,900 -0.01(-0.15%)
Jan 21, 2003 5.147 5.207 5.013 5.020 116,250 -0.12(-2.25%)
Jan 17, 2003 5.134 5.160 4.933 5.135 190,350 -0.03(-0.61%)
Jan 16, 2003 5.133 5.233 5.093 5.167 325,350 -0.06(-1.15%)
Jan 15, 2003 5.067 5.273 5.067 5.227 241,800 +0.11(+2.08%)
Jan 14, 2003 5.047 5.200 5.047 5.120 134,850 +0.01(+0.26%)
Jan 13, 2003 5.033 5.193 5.033 5.107 293,250 -0.02(-0.39%)
Jan 10, 2003 5.333 5.333 4.933 5.127 237,300 -0.21(-3.87%)
Jan 09, 2003 5.260 5.400 5.260 5.333 307,350 +0.04(+0.76%)
Jan 08, 2003 5.267 5.333 5.260 5.293 151,350 -0.04(-0.75%)
Jan 07, 2003 5.327 5.733 5.267 5.333 428,100 +0.00(+0.00%)
Jan 06, 2003 5.260 5.387 5.107 5.333 197,550 +0.09(+1.78%)
Jan 03, 2003 5.160 5.253 5.080 5.240 238,350 +0.08(+1.55%)
Jan 02, 2003 5.080 5.193 4.873 5.160 281,700 +0.09(+1.84%)
Dec 31, 2002 4.967 5.133 4.907 5.067 364,650 +0.17(+3.40%)
Dec 30, 2002 4.933 4.967 4.840 4.900 181,650 +0.03(+0.68%)
Dec 27, 2002 4.833 4.973 4.833 4.867 115,200 -0.03(-0.54%)
Dec 26, 2002 4.827 4.933 4.827 4.893 80,400 +0.05(+1.10%)
Dec 24, 2002 4.867 4.900 4.787 4.840 63,000 -0.03(-0.55%)
Dec 23, 2002 4.993 5.080 4.480 4.867 383,100 +0.11(+2.24%)
Dec 20, 2002 4.993 5.000 4.480 4.760 622,050 -0.11(-2.19%)
Dec 19, 2002 5.647 5.727 4.667 4.867 876,000 -0.81(-14.22%)
Dec 18, 2002 5.767 5.887 5.667 5.673 243,600 -0.16(-2.74%)
Dec 17, 2002 5.740 5.967 5.667 5.833 274,800 +0.06(+1.05%)
Dec 16, 2002 5.800 5.867 5.733 5.773 66,750 -0.03(-0.47%)
Dec 13, 2002 5.833 5.867 5.700 5.800 144,300 +0.02(+0.35%)
Dec 12, 2002 5.853 5.853 5.713 5.780 330,450 -0.07(-1.25%)
Dec 11, 2002 5.867 5.940 5.693 5.853 218,400 -0.10(-1.68%)
Dec 10, 2002 5.733 5.973 5.600 5.953 325,350 +0.18(+3.12%)
Dec 09, 2002 5.533 5.833 5.533 5.773 227,550 +0.17(+2.96%)
Dec 06, 2002 5.673 5.727 5.467 5.607 356,700 -0.15(-2.65%)
Dec 05, 2002 5.700 5.767 5.600 5.760 130,500 +0.03(+0.47%)
Dec 04, 2002 5.720 5.733 5.500 5.733 759,600 +0.00(+0.00%)
Dec 03, 2002 5.653 5.800 5.574 5.733 511,950 +0.11(+1.90%)
Dec 02, 2002 5.387 5.733 5.267 5.627 615,450 +0.23(+4.33%)
Nov 29, 2002 5.520 5.593 5.260 5.393 114,750 -0.10(-1.82%)
Nov 27, 2002 5.733 5.787 5.447 5.493 385,500 -0.14(-2.49%)
Nov 26, 2002 5.867 5.927 5.600 5.633 1,415,700 -0.20(-3.43%)
Nov 25, 2002 6.013 6.053 5.667 5.833 1,099,050 +0.10(+1.74%)
Nov 22, 2002 5.400 5.833 5.233 5.733 834,000 +0.31(+5.78%)
Nov 21, 2002 4.733 5.533 4.667 5.420 908,100 +0.71(+14.99%)
Nov 20, 2002 4.766 4.793 4.633 4.713 1,314,000 -0.03(-0.58%)
Nov 19, 2002 4.293 4.773 4.233 4.741 1,805,550 +0.43(+9.91%)
Nov 18, 2002 4.667 4.667 4.067 4.313 972,900 -0.35(-7.57%)
Nov 15, 2002 4.793 4.800 4.667 4.667 426,000 -0.09(-1.96%)
Nov 14, 2002 4.627 4.920 4.627 4.760 385,950 +0.13(+2.88%)
Nov 13, 2002 4.680 4.680 4.500 4.627 171,450 -0.01(-0.14%)
Nov 12, 2002 4.607 4.760 4.540 4.633 459,300 +0.03(+0.72%)
Nov 11, 2002 4.633 4.707 4.500 4.600 356,400 -0.04(-0.86%)
Nov 08, 2002 4.667 4.687 4.500 4.640 137,250 -0.05(-1.00%)
Nov 07, 2002 4.660 4.720 4.440 4.687 463,650 +0.00(+0.00%)
Nov 06, 2002 4.433 4.873 4.433 4.687 814,500 +0.29(+6.68%)
Nov 05, 2002 4.460 4.467 4.200 4.393 340,350 -0.07(-1.64%)
Nov 04, 2002 4.267 4.687 4.247 4.467 860,850 +0.41(+10.02%)
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.