Synaptics Inc (NQ: SYNA )

106.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 107.36 108.01 105.64 106.09 576,891 +2.24(+2.16%)
Jan 20, 2021 104.92 105.83 102.18 103.85 284,882 +0.34(+0.33%)
Jan 19, 2021 102.50 104.35 101.57 103.51 521,782 +2.55(+2.53%)
Jan 15, 2021 100.70 101.07 96.88 100.96 706,600 -0.94(-0.92%)
Jan 14, 2021 103.22 104.59 101.55 101.90 487,001 -0.30(-0.29%)
Jan 13, 2021 106.33 107.50 100.50 102.20 656,389 -4.46(-4.18%)
Jan 12, 2021 106.27 107.50 105.06 106.66 574,109 +1.33(+1.26%)
Jan 11, 2021 103.02 105.53 103.02 105.33 725,446 +1.08(+1.04%)
Jan 08, 2021 103.88 104.78 101.51 104.25 627,800 +1.61(+1.57%)
Jan 07, 2021 101.50 104.09 100.79 102.64 582,624 +1.37(+1.35%)
Jan 06, 2021 96.73 102.39 95.90 101.27 971,938 +2.77(+2.81%)
Jan 05, 2021 97.28 100.99 97.28 98.50 632,535 +1.10(+1.13%)
Jan 04, 2021 97.96 99.80 96.61 97.40 652,719 +1.00(+1.04%)
Dec 31, 2020 96.40 96.40 96.40 584,969 +1.63(+1.72%)
Dec 30, 2020 91.41 96.55 91.30 94.77 584,969 +4.13(+4.56%)
Dec 29, 2020 93.01 93.01 88.55 90.64 576,801 -1.49(-1.62%)
Dec 28, 2020 89.22 94.73 88.61 92.13 908,561 +5.98(+6.94%)
Dec 24, 2020 86.80 87.11 84.50 86.15 163,300 +0.28(+0.33%)
Dec 23, 2020 84.30 87.91 83.61 85.87 506,464 +3.34(+4.05%)
Dec 22, 2020 81.93 82.84 81.38 82.53 208,084 +1.13(+1.39%)
Dec 21, 2020 79.22 81.87 79.22 81.40 220,504 +0.01(+0.01%)
Dec 18, 2020 82.47 82.94 80.32 81.39 656,400 -0.69(-0.84%)
Dec 17, 2020 84.17 84.26 81.69 82.08 281,322 -1.28(-1.54%)
Dec 16, 2020 84.50 84.50 81.45 83.36 359,153 -0.63(-0.75%)
Dec 15, 2020 82.68 84.39 82.66 83.99 440,146 +2.33(+2.85%)
Dec 14, 2020 79.20 82.04 79.20 81.66 319,693 +2.88(+3.66%)
Dec 11, 2020 81.16 81.36 77.82 78.78 438,500 -3.01(-3.68%)
Dec 10, 2020 78.09 83.11 78.06 81.79 446,678 +3.28(+4.18%)
Dec 09, 2020 81.19 82.35 78.15 78.51 412,769 -2.87(-3.53%)
Dec 08, 2020 81.83 82.17 79.53 81.38 379,265 -0.57(-0.70%)
Dec 07, 2020 82.12 82.85 80.41 81.95 321,679 +0.11(+0.13%)
Dec 04, 2020 78.67 82.26 78.10 81.84 378,600 +3.54(+4.52%)
Dec 03, 2020 78.35 80.73 77.88 78.30 445,546 +0.30(+0.38%)
Dec 02, 2020 78.58 78.82 77.37 78.00 303,345 -0.72(-0.91%)
Dec 01, 2020 79.10 79.43 77.02 78.72 535,070 +0.95(+1.22%)
Nov 30, 2020 80.20 80.59 76.49 77.77 705,787 -2.89(-3.58%)
Nov 27, 2020 80.15 81.40 79.43 80.66 149,600 +0.86(+1.08%)
Nov 25, 2020 82.21 82.63 78.80 79.80 368,600 -2.61(-3.17%)
Nov 24, 2020 82.00 82.90 81.19 82.41 422,801 +1.07(+1.32%)
Nov 23, 2020 81.14 81.46 80.42 81.34 328,642 +1.01(+1.26%)
Nov 20, 2020 79.60 81.42 79.00 80.33 323,300 +0.59(+0.74%)
Nov 19, 2020 76.50 79.99 75.53 79.74 386,160 +2.96(+3.86%)
Nov 18, 2020 77.21 79.33 76.61 76.78 390,650 -0.14(-0.18%)
Nov 17, 2020 78.68 78.94 76.62 76.92 541,646 -2.49(-3.14%)
Nov 16, 2020 79.60 82.25 78.32 79.41 457,769 +0.25(+0.32%)
Nov 13, 2020 78.95 79.61 77.18 79.16 346,900 +1.62(+2.09%)
Nov 12, 2020 80.09 80.25 76.93 77.54 386,442 -2.37(-2.97%)
Nov 11, 2020 79.74 80.05 78.04 79.91 313,400 +1.09(+1.38%)
Nov 10, 2020 79.58 80.70 78.16 78.82 507,660 -0.96(-1.20%)
Nov 09, 2020 83.50 84.89 79.23 79.78 785,090 -3.06(-3.69%)
Nov 06, 2020 84.70 85.80 81.16 82.84 1,020,600 +0.34(+0.41%)
Nov 05, 2020 79.39 83.04 79.00 82.50 556,387 +4.27(+5.46%)
Nov 04, 2020 76.88 78.76 76.01 78.23 330,256 +1.36(+1.77%)
Nov 03, 2020 75.58 77.78 75.50 76.87 226,860 +1.55(+2.06%)
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.