Indicators

Synaptics Inc (NQ: SYNA )

93.67 +0.86 (+0.92%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.98	18.10	17.59	18.04	985,134	+0.07(+0.41%)
Jan 30, 2007	18.07	18.21	17.83	17.97	627,915	-0.12(-0.66%)
Jan 29, 2007	18.11	18.52	17.98	18.09	1,480,005	+0.00(+0.00%)
Jan 26, 2007	19.40	19.53	16.96	18.09	9,096,292	-2.35(-11.48%)
Jan 25, 2007	20.13	20.77	20.03	20.43	3,483,913	+0.34(+1.69%)
Jan 24, 2007	19.79	20.20	19.60	20.09	1,258,944	+0.47(+2.38%)
Jan 23, 2007	18.89	19.76	18.89	19.63	1,436,427	+0.56(+2.94%)
Jan 22, 2007	19.67	19.71	18.79	19.07	1,591,263	-0.63(-3.21%)
Jan 19, 2007	19.68	20.05	19.34	19.70	1,113,364	+0.08(+0.41%)
Jan 18, 2007	20.67	20.83	19.55	19.62	1,040,055	-1.10(-5.31%)
Jan 17, 2007	20.61	20.89	20.61	20.72	457,008	+0.10(+0.48%)
Jan 16, 2007	20.78	20.91	20.48	20.62	608,602	-0.16(-0.77%)
Jan 12, 2007	21.02	21.02	20.55	20.78	821,413	-0.33(-1.58%)
Jan 11, 2007	21.24	21.39	20.74	21.11	1,205,544	-0.17(-0.81%)
Jan 10, 2007	20.80	21.35	20.47	21.29	1,785,153	+0.23(+1.11%)
Jan 09, 2007	20.43	21.27	20.13	21.05	2,478,843	+0.55(+2.67%)
Jan 08, 2007	19.90	20.66	19.72	20.51	1,191,985	+0.57(+2.88%)
Jan 05, 2007	19.93	20.01	19.67	19.93	501,120	-0.07(-0.33%)
Jan 04, 2007	19.96	20.11	19.52	20.00	820,809	+0.05(+0.23%)

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.