Indicators

Synaptics Inc (NQ: SYNA )

94.48 +1.66 (+1.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.63	16.63	15.85	15.93	3,330,367	-0.29(-1.81%)
Feb 25, 2005	16.50	16.89	15.87	16.22	26,373,824	+2.21(+15.80%)
Feb 24, 2005	14.08	14.28	13.87	14.01	1,446,016	-0.24(-1.69%)
Feb 23, 2005	14.03	14.63	13.87	14.25	2,492,680	+0.37(+2.69%)
Feb 22, 2005	14.45	14.77	13.87	13.87	3,603,082	-0.80(-5.45%)
Feb 18, 2005	14.88	15.12	14.67	14.67	1,791,169	-0.19(-1.30%)
Feb 17, 2005	15.27	15.47	14.80	14.87	2,845,951	-0.39(-2.58%)
Feb 16, 2005	15.24	15.60	14.87	15.26	2,827,183	-0.07(-0.48%)
Feb 15, 2005	15.43	15.76	15.13	15.33	4,249,242	-0.10(-0.65%)
Feb 14, 2005	15.09	15.82	14.94	15.43	7,164,187	+0.43(+2.89%)
Feb 11, 2005	15.42	15.50	14.58	15.00	7,213,185	-0.12(-0.79%)
Feb 10, 2005	16.03	16.31	14.33	15.12	28,681,872	-2.13(-12.36%)
Feb 09, 2005	21.67	21.69	16.98	17.25	38,096,176	-4.95(-22.31%)
Feb 08, 2005	22.53	23.25	22.09	22.21	4,567,000	+0.01(+0.03%)
Feb 07, 2005	25.73	25.78	22.12	22.20	10,097,139	-4.15(-15.76%)
Feb 04, 2005	24.23	27.46	24.10	26.35	6,787,362	+2.37(+9.87%)
Feb 03, 2005	24.55	24.84	23.91	23.99	1,933,522	-0.97(-3.87%)
Feb 02, 2005	25.45	25.87	24.60	24.95	1,726,962	-0.34(-1.33%)

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.