Indicators

Synaptics Inc (NQ: SYNA )

92.82 +0.57 (+0.62%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.14	26.33	25.20	25.31	1,043,750	-0.66(-2.54%)
Jan 28, 2010	26.64	26.64	25.73	25.97	1,213,427	-0.33(-1.25%)
Jan 27, 2010	26.15	26.30	25.62	26.30	1,054,437	+0.08(+0.31%)
Jan 26, 2010	26.14	26.44	25.14	26.22	1,669,629	-0.06(-0.23%)
Jan 25, 2010	27.17	27.61	26.09	26.28	1,324,294	-0.43(-1.61%)
Jan 22, 2010	26.70	28.30	26.35	26.71	5,389,096	-3.64(-11.99%)
Jan 21, 2010	29.48	30.78	29.20	30.35	1,608,906	+0.77(+2.60%)
Jan 20, 2010	30.05	30.25	28.89	29.58	1,356,400	-0.54(-1.79%)
Jan 19, 2010	30.53	30.61	29.82	30.12	761,730	-0.35(-1.15%)
Jan 15, 2010	30.71	30.47	30.47	30.47	1,076,500	+0.05(+0.16%)
Jan 14, 2010	30.55	30.71	30.04	30.42	608,149	-0.08(-0.26%)
Jan 13, 2010	30.80	30.97	29.96	30.50	888,580	-0.14(-0.46%)
Jan 12, 2010	31.80	31.80	29.80	30.64	1,604,484	-1.53(-4.76%)
Jan 11, 2010	32.72	32.76	31.74	32.17	613,577	-0.23(-0.71%)
Jan 08, 2010	31.80	32.43	31.58	32.40	659,138	+0.40(+1.25%)
Jan 07, 2010	32.25	32.43	31.82	32.00	830,264	-0.22(-0.68%)
Jan 06, 2010	33.20	33.20	31.83	32.22	896,165	-0.94(-2.83%)
Jan 05, 2010	32.56	33.68	32.30	33.16	1,289,930	+0.82(+2.54%)

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.