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

Synaptics Inc (NQ: SYNA )

83.49 +3.69 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 284.00 289.27 282.22 282.24 586,274 +2.34(+0.84%)
Nov 29, 2021 278.10 285.98 277.31 279.90 371,851 +8.13(+2.99%)
Nov 26, 2021 272.05 279.49 268.87 271.77 383,400 -6.39(-2.30%)
Nov 24, 2021 270.66 279.24 267.06 278.16 365,962 +6.68(+2.46%)
Nov 23, 2021 275.00 278.05 266.13 271.48 578,249 -3.99(-1.45%)
Nov 22, 2021 279.34 283.50 269.45 275.47 632,449 -3.17(-1.14%)
Nov 19, 2021 273.10 280.14 272.61 278.64 440,307 +4.56(+1.66%)
Nov 18, 2021 270.81 274.89 273.35 274.08 759,336 +6.02(+2.25%)
Nov 17, 2021 264.62 268.49 261.24 268.06 396,200 +5.10(+1.94%)
Nov 16, 2021 259.24 263.85 253.97 262.96 547,035 +3.41(+1.31%)
Nov 15, 2021 255.00 259.55 251.39 259.55 400,175 +8.73(+3.48%)
Nov 12, 2021 251.32 252.67 242.15 250.82 261,374 +1.45(+0.58%)
Nov 11, 2021 249.00 252.98 247.65 249.37 257,587 +1.92(+0.78%)
Nov 10, 2021 249.54 247.45 410,251 -6.93(-2.72%)
Nov 09, 2021 250.38 261.73 250.29 254.38 558,090 +2.86(+1.14%)
Nov 08, 2021 250.00 253.70 240.37 251.52 557,290 +2.31(+0.93%)
Nov 05, 2021 245.97 264.50 242.07 249.21 1,070,044 +28.32(+12.82%)
Nov 04, 2021 216.40 220.89 211.38 220.89 641,524 +4.95(+2.29%)
Nov 03, 2021 216.17 220.78 214.74 215.94 376,886 +0.47(+0.22%)
Nov 02, 2021 207.29 215.66 207.29 215.47 708,261 +6.42(+3.07%)
Nov 01, 2021 196.37 209.90 201.33 209.05 665,309 +14.48(+7.44%)
Oct 29, 2021 188.92 195.25 187.58 194.57 419,408 +3.95(+2.07%)
Oct 28, 2021 183.79 190.62 354,091 +9.19(+5.07%)
Oct 27, 2021 178.38 182.02 176.28 181.43 383,300 +2.67(+1.49%)
Oct 26, 2021 180.00 178.76 205,714 -0.64(-0.36%)
Oct 25, 2021 177.75 180.50 179.40 148,102 +1.66(+0.93%)
Oct 22, 2021 179.09 180.59 175.65 177.74 135,078 -1.20(-0.67%)
Oct 21, 2021 175.84 178.96 175.36 178.94 156,093 +3.14(+1.79%)
Oct 20, 2021 175.37 177.31 174.00 175.80 140,416 -0.40(-0.23%)
Oct 19, 2021 175.36 177.65 174.34 176.20 136,377 +1.10(+0.63%)
Oct 18, 2021 171.77 175.41 171.13 175.10 243,576 +1.56(+0.90%)
Oct 15, 2021 178.56 179.37 173.41 173.54 202,862 -1.64(-0.94%)
Oct 14, 2021 169.39 176.18 169.00 175.18 444,022 +4.18(+2.44%)
Oct 13, 2021 174.48 175.50 170.70 171.00 402,353 -2.18(-1.26%)
Oct 12, 2021 175.72 175.94 171.81 173.18 293,464 -1.36(-0.78%)
Oct 11, 2021 175.43 177.92 174.29 174.54 104,955 -2.22(-1.26%)
Oct 08, 2021 182.20 182.67 176.76 176.76 205,866 -4.90(-2.70%)
Oct 07, 2021 180.00 183.99 180.00 181.66 221,353 +3.48(+1.95%)
Oct 06, 2021 175.82 178.91 174.87 178.18 250,504 +0.68(+0.38%)
Oct 05, 2021 180.74 180.74 175.31 177.50 250,768 +1.88(+1.07%)
Oct 04, 2021 180.65 180.76 173.29 175.62 219,241 -6.88(-3.77%)
Oct 01, 2021 181.28 185.75 177.04 182.50 284,397 +2.77(+1.54%)
Sep 30, 2021 182.85 182.85 179.13 179.73 414,764 -1.35(-0.75%)
Sep 29, 2021 180.00 182.59 177.81 181.08 268,703 +1.91(+1.07%)
Sep 28, 2021 180.96 183.33 178.96 179.17 275,318 -6.20(-3.34%)
Sep 27, 2021 185.28 188.53 183.25 185.37 211,876 -2.27(-1.21%)
Sep 24, 2021 186.60 189.79 185.85 187.64 236,819 +0.42(+0.22%)
Sep 23, 2021 186.44 187.50 184.21 187.22 291,376 +1.10(+0.59%)
Sep 22, 2021 181.57 186.85 181.13 186.12 279,760 +5.78(+3.21%)
Sep 21, 2021 179.78 181.41 175.50 180.34 289,128 +1.90(+1.06%)
Sep 20, 2021 176.40 178.87 175.09 178.44 259,662 -2.84(-1.57%)
Sep 17, 2021 185.22 185.98 179.80 181.28 572,489 -5.13(-2.75%)
Sep 16, 2021 183.09 186.80 182.25 186.41 314,209 +1.45(+0.78%)
Sep 15, 2021 183.99 185.08 182.01 184.96 280,483 +1.16(+0.63%)
Sep 14, 2021 183.12 185.76 181.41 183.80 230,128 +1.35(+0.74%)
Sep 13, 2021 183.11 183.68 180.37 182.45 352,214 +0.45(+0.25%)
Sep 10, 2021 186.24 186.48 182.00 182.00 270,842 -1.99(-1.08%)
Sep 09, 2021 184.28 187.15 183.40 183.99 270,613 +0.11(+0.06%)
Sep 08, 2021 185.33 185.89 182.57 183.88 278,629 -2.66(-1.43%)
Sep 07, 2021 190.00 190.95 185.64 186.54 245,721 -3.42(-1.80%)
Sep 03, 2021 190.80 191.99 188.72 189.96 170,456 -0.69(-0.36%)
Sep 02, 2021 189.43 190.88 188.46 190.65 256,849 +2.19(+1.16%)
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.