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 (%)
Jan 31, 2005	24.82	25.31	24.46	24.71	1,731,841	+0.50(+2.06%)
Jan 28, 2005	25.02	25.23	23.77	24.21	1,434,564	-0.71(-2.84%)
Jan 27, 2005	24.37	25.45	24.34	24.92	1,902,234	+0.48(+1.96%)
Jan 26, 2005	25.57	26.11	24.23	24.44	2,533,798	-0.25(-1.00%)
Jan 25, 2005	24.09	24.79	24.07	24.69	1,758,789	+0.71(+2.95%)
Jan 24, 2005	24.57	24.83	23.77	23.98	2,818,165	-0.56(-2.28%)
Jan 21, 2005	23.38	25.00	23.33	24.54	16,022,416	+4.39(+21.77%)
Jan 20, 2005	20.10	20.80	19.83	20.15	2,834,445	+0.15(+0.77%)
Jan 19, 2005	20.39	20.45	20.00	20.00	1,421,539	-0.17(-0.86%)
Jan 18, 2005	19.27	20.33	18.92	20.17	1,168,666	+0.97(+5.03%)
Jan 14, 2005	19.81	20.13	18.83	19.21	1,623,607	-0.59(-3.00%)
Jan 13, 2005	20.32	20.99	19.67	19.80	3,325,192	+0.15(+0.75%)
Jan 12, 2005	19.08	19.87	18.15	19.65	3,185,461	+1.03(+5.55%)
Jan 11, 2005	19.35	19.67	18.35	18.62	1,750,497	-0.61(-3.19%)
Jan 10, 2005	18.50	19.89	18.40	19.23	3,643,011	+1.50(+8.46%)
Jan 07, 2005	18.67	18.83	17.31	17.73	3,260,989	-0.92(-4.93%)
Jan 06, 2005	19.33	19.55	18.61	18.65	1,144,081	-0.68(-3.52%)
Jan 05, 2005	19.61	20.32	19.10	19.33	1,257,739	-0.47(-2.36%)
Jan 04, 2005	19.53	20.14	19.51	19.80	900,718	+0.16(+0.81%)

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.