Skip to main content

Synaptics Inc (NQ: SYNA )

97.56 -1.25 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 65.99 74.62 65.37 73.31 1,230,645 +7.08(+10.69%)
Jan 28, 2016 68.07 69.46 65.76 66.23 584,616 -0.79(-1.18%)
Jan 27, 2016 69.43 70.43 66.07 67.02 517,909 -3.18(-4.53%)
Jan 26, 2016 69.82 70.87 67.40 70.20 722,181 +0.62(+0.89%)
Jan 25, 2016 75.16 75.16 68.75 69.58 859,642 -6.54(-8.59%)
Jan 22, 2016 73.17 77.67 72.94 76.12 1,018,391 +4.17(+5.80%)
Jan 21, 2016 78.36 78.99 70.18 71.95 1,891,978 -6.60(-8.40%)
Jan 20, 2016 59.73 86.76 57.02 78.55 3,844,768 +16.50(+26.59%)
Jan 19, 2016 61.63 64.03 60.89 62.05 620,762 -1.06(-1.68%)
Jan 15, 2016 62.98 63.11 63.11 63.11 571,700 -2.13(-3.26%)
Jan 14, 2016 64.25 65.70 62.34 65.24 364,744 +1.21(+1.89%)
Jan 13, 2016 66.53 68.30 63.64 64.03 651,870 -2.01(-3.04%)
Jan 12, 2016 66.29 66.68 64.60 66.04 614,448 +1.04(+1.60%)
Jan 11, 2016 68.82 69.83 64.12 65.00 892,978 -3.51(-5.12%)
Jan 08, 2016 69.23 71.40 68.46 68.51 1,028,320 +0.36(+0.53%)
Jan 07, 2016 64.69 70.01 64.35 68.15 1,346,695 +1.61(+2.42%)
Jan 06, 2016 69.28 69.85 64.52 66.54 1,828,591 -4.33(-6.11%)
Jan 05, 2016 77.86 78.00 70.00 70.87 1,418,993 -6.98(-8.97%)
Jan 04, 2016 78.75 79.07 77.16 77.85 431,128 -2.49(-3.10%)
Dec 31, 2015 81.02 80.34 80.34 80.34 446,900 -0.99(-1.22%)
Dec 30, 2015 81.98 83.75 81.26 81.33 284,416 -0.87(-1.06%)
Dec 29, 2015 81.00 82.66 81.00 82.20 226,717 +1.02(+1.26%)
Dec 28, 2015 80.50 81.32 79.09 81.18 229,106 +0.18(+0.22%)
Dec 24, 2015 80.04 81.00 81.00 81.00 134,800 +1.00(+1.25%)
Dec 23, 2015 82.26 82.26 79.85 80.00 299,667 -1.48(-1.82%)
Dec 22, 2015 80.54 82.15 78.45 81.48 289,696 +0.63(+0.78%)
Dec 21, 2015 80.52 82.43 79.74 80.85 376,428 +0.83(+1.04%)
Dec 18, 2015 79.57 80.49 78.51 80.02 993,738 +0.19(+0.24%)
Dec 17, 2015 80.00 80.86 78.92 79.83 474,790 -0.01(-0.01%)
Dec 16, 2015 81.47 81.48 78.00 79.84 539,172 -1.30(-1.60%)
Dec 15, 2015 78.05 81.25 77.25 81.14 506,938 +4.05(+5.25%)
Dec 14, 2015 79.40 79.40 76.11 77.09 464,319 -1.57(-2.00%)
Dec 11, 2015 79.24 80.58 78.41 78.66 331,871 -1.97(-2.44%)
Dec 10, 2015 77.49 80.68 77.19 80.63 400,495 +3.11(+4.01%)
Dec 09, 2015 81.56 82.43 77.47 77.52 584,844 -4.14(-5.07%)
Dec 08, 2015 82.41 82.88 81.13 81.66 387,988 -1.34(-1.61%)
Dec 07, 2015 85.10 85.10 82.37 83.00 334,031 -2.10(-2.47%)
Dec 04, 2015 81.19 85.94 80.51 85.10 605,125 +2.75(+3.34%)
Dec 03, 2015 86.12 86.77 81.78 82.35 817,101 -3.61(-4.20%)
Dec 02, 2015 88.89 88.89 85.79 85.96 337,010 -3.35(-3.75%)
Dec 01, 2015 89.60 90.00 88.42 89.31 272,641 -0.46(-0.51%)
Nov 30, 2015 90.26 91.67 89.61 89.77 302,690 -0.14(-0.16%)
Nov 27, 2015 90.22 90.67 88.60 89.91 142,873 -0.38(-0.42%)
Nov 25, 2015 90.60 90.29 90.29 90.29 236,100 -0.62(-0.68%)
Nov 24, 2015 87.26 91.29 87.26 90.91 310,353 +3.02(+3.44%)
Nov 23, 2015 87.88 89.32 86.76 87.89 278,652 -0.65(-0.73%)
Nov 20, 2015 88.12 89.18 87.62 88.54 196,561 +0.86(+0.98%)
Nov 19, 2015 87.98 88.73 87.17 87.68 304,910 -0.63(-0.71%)
Nov 18, 2015 86.26 88.35 85.96 88.31 313,526 +2.13(+2.47%)
Nov 17, 2015 87.49 88.00 86.05 86.18 503,750 -0.81(-0.93%)
Nov 16, 2015 86.00 87.85 86.00 86.99 380,206 +0.58(+0.67%)
Nov 13, 2015 88.20 88.52 85.43 86.41 287,038 -1.92(-2.17%)
Nov 12, 2015 90.94 91.22 88.21 88.33 427,925 -3.21(-3.51%)
Nov 11, 2015 92.35 93.15 91.08 91.54 364,724 -0.81(-0.88%)
Nov 10, 2015 91.66 92.90 91.22 92.35 596,421 -0.61(-0.66%)
Nov 09, 2015 94.37 94.37 90.40 92.96 575,848 -1.22(-1.30%)
Nov 06, 2015 89.25 94.48 89.11 94.18 863,753 +5.40(+6.08%)
Nov 05, 2015 89.99 91.98 88.61 88.78 747,028 -0.54(-0.60%)
Nov 04, 2015 86.51 89.42 86.11 89.32 570,441 +3.02(+3.50%)
Nov 03, 2015 85.90 86.98 85.63 86.30 302,462 -0.39(-0.45%)
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.