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 31, 2017 56.43 56.66 54.86 56.38 774,201 -0.13(-0.23%)
Jan 30, 2017 54.07 56.82 53.84 56.51 1,196,213 +2.15(+3.96%)
Jan 27, 2017 61.95 61.95 53.91 54.36 2,017,000 -3.78(-6.50%)
Jan 26, 2017 59.85 59.98 57.97 58.14 1,298,579 -1.72(-2.87%)
Jan 25, 2017 59.24 60.50 58.00 59.86 1,522,761 +2.97(+5.22%)
Jan 24, 2017 55.50 57.67 55.34 56.89 858,321 +1.99(+3.62%)
Jan 23, 2017 54.01 55.49 54.01 54.90 735,272 +0.29(+0.53%)
Jan 20, 2017 53.22 56.75 53.22 54.61 910,065 +1.34(+2.52%)
Jan 19, 2017 53.88 54.79 52.85 53.27 349,563 -0.59(-1.10%)
Jan 18, 2017 54.39 54.45 53.27 53.86 428,587 -0.14(-0.26%)
Jan 17, 2017 53.01 54.54 52.69 54.00 425,359 +0.30(+0.56%)
Jan 13, 2017 53.70 53.70 53.70 0 +0.92(+1.74%)
Jan 12, 2017 54.21 54.34 51.70 52.78 589,373 -1.67(-3.07%)
Jan 11, 2017 53.14 54.45 52.87 54.45 403,371 +1.55(+2.93%)
Jan 10, 2017 53.28 53.78 52.09 52.90 534,506 -0.32(-0.60%)
Jan 09, 2017 54.52 54.91 52.70 53.22 624,509 -1.46(-2.67%)
Jan 06, 2017 54.81 55.46 54.33 54.68 365,697 -0.13(-0.24%)
Jan 05, 2017 56.38 56.50 54.26 54.81 301,754 -1.69(-2.99%)
Jan 04, 2017 56.50 57.08 55.80 56.50 326,958 +0.69(+1.24%)
Jan 03, 2017 54.42 55.89 53.57 55.81 573,235 +2.23(+4.16%)
Dec 30, 2016 53.58 53.58 53.58 0 -0.39(-0.72%)
Dec 29, 2016 53.50 54.35 53.10 53.97 358,733 +0.51(+0.95%)
Dec 28, 2016 53.66 55.51 53.17 53.46 421,362 -2.37(-4.25%)
Dec 27, 2016 53.91 56.00 53.66 55.83 267,820 +1.74(+3.22%)
Dec 23, 2016 54.09 54.09 54.09 0 -0.88(-1.60%)
Dec 22, 2016 55.36 55.56 54.54 54.97 197,898 -0.08(-0.15%)
Dec 21, 2016 54.95 55.60 54.84 55.05 293,666 +0.05(+0.09%)
Dec 20, 2016 57.05 57.23 54.58 55.00 519,266 -1.91(-3.36%)
Dec 19, 2016 56.89 57.08 55.83 56.91 452,466 +0.41(+0.73%)
Dec 16, 2016 57.18 57.67 56.35 56.50 1,290,571 -0.78(-1.36%)
Dec 15, 2016 55.71 57.86 55.01 57.28 536,488 +1.99(+3.60%)
Dec 14, 2016 57.20 59.01 55.18 55.29 584,373 -2.00(-3.49%)
Dec 13, 2016 55.35 59.62 55.26 57.29 865,735 +1.86(+3.36%)
Dec 12, 2016 54.27 56.30 53.51 55.43 696,083 -0.95(-1.68%)
Dec 09, 2016 56.00 58.00 55.18 56.38 580,828 +1.38(+2.51%)
Dec 08, 2016 55.00 55.46 53.26 55.00 522,671 +0.09(+0.16%)
Dec 07, 2016 54.00 55.18 53.28 54.91 461,453 +0.62(+1.14%)
Dec 06, 2016 54.95 55.20 54.23 54.29 351,495 -0.41(-0.75%)
Dec 05, 2016 52.93 54.99 52.64 54.70 411,175 +2.40(+4.59%)
Dec 02, 2016 52.22 52.76 51.45 52.30 467,272 +0.08(+0.15%)
Dec 01, 2016 54.81 54.94 51.10 52.22 662,789 -2.36(-4.32%)
Nov 30, 2016 53.34 55.14 53.00 54.58 549,226 +1.41(+2.65%)
Nov 29, 2016 53.38 53.76 52.60 53.17 493,484 -0.17(-0.32%)
Nov 28, 2016 54.74 54.77 53.23 53.34 301,253 -1.61(-2.93%)
Nov 25, 2016 54.88 55.20 54.36 54.95 185,093 -0.02(-0.04%)
Nov 23, 2016 54.97 54.97 54.97 0 +0.14(+0.26%)
Nov 22, 2016 54.72 55.09 53.98 54.83 458,667 +0.35(+0.64%)
Nov 21, 2016 54.66 55.07 53.49 54.48 395,272 +0.25(+0.46%)
Nov 18, 2016 54.16 54.80 53.02 54.23 504,651 -0.14(-0.26%)
Nov 17, 2016 54.87 55.39 54.15 54.37 456,369 -0.43(-0.78%)
Nov 16, 2016 54.70 56.25 54.51 54.80 471,164 -0.36(-0.65%)
Nov 15, 2016 57.87 57.91 54.35 55.16 774,214 -2.20(-3.84%)
Nov 14, 2016 54.43 57.45 53.50 57.36 884,939 +2.28(+4.14%)
Nov 11, 2016 51.97 55.16 51.50 55.08 887,636 +3.66(+7.12%)
Nov 10, 2016 54.19 54.45 50.54 51.42 757,244 -2.17(-4.05%)
Nov 09, 2016 51.45 53.64 51.45 53.59 706,624 +1.43(+2.74%)
Nov 08, 2016 52.32 52.79 48.87 52.16 2,169,987 -2.80(-5.09%)
Nov 07, 2016 53.77 54.98 53.64 54.96 498,983 +1.82(+3.42%)
Nov 04, 2016 53.54 54.53 53.10 53.14 646,047 -0.13(-0.24%)
Nov 03, 2016 53.52 53.93 53.01 53.27 441,856 +0.08(+0.15%)
Nov 02, 2016 53.30 53.75 52.30 53.19 576,157 -0.17(-0.32%)
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.