Synaptics Inc (NQ: SYNA )

97.56 -1.25 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.03 16.09 15.59 15.66 619,104 -0.37(-2.29%)
Feb 27, 2006 15.92 16.13 15.83 16.03 753,004 +0.13(+0.84%)
Feb 24, 2006 15.89 16.29 15.75 15.89 1,211,527 -0.05(-0.33%)
Feb 23, 2006 16.13 16.13 15.72 15.95 532,716 -0.21(-1.28%)
Feb 22, 2006 16.21 16.29 15.55 16.15 1,582,477 -0.10(-0.62%)
Feb 21, 2006 16.65 16.65 16.16 16.25 863,746 -0.45(-2.67%)
Feb 17, 2006 16.93 16.95 16.39 16.70 809,529 -0.21(-1.26%)
Feb 16, 2006 16.67 17.00 16.11 16.91 1,336,500 +0.25(+1.48%)
Feb 15, 2006 17.01 17.11 16.55 16.67 736,312 -0.23(-1.38%)
Feb 14, 2006 16.65 17.17 16.53 16.90 812,794 +0.25(+1.52%)
Feb 13, 2006 16.61 16.95 16.55 16.65 1,358,389 -0.09(-0.56%)
Feb 10, 2006 17.64 17.70 15.97 16.74 4,782,079 -1.01(-5.67%)
Feb 09, 2006 18.75 19.00 16.69 17.75 7,190,089 -0.90(-4.83%)
Feb 08, 2006 18.63 18.89 18.51 18.65 609,114 +0.11(+0.61%)
Feb 07, 2006 18.99 19.47 18.51 18.53 1,039,722 -0.53(-2.80%)
Feb 06, 2006 19.42 19.77 18.83 19.07 827,848 -0.26(-1.35%)
Feb 03, 2006 19.19 19.64 18.97 19.33 1,888,188 +0.75(+4.02%)
Feb 02, 2006 18.68 18.77 18.13 18.58 707,310 -0.25(-1.31%)
Feb 01, 2006 18.21 19.01 18.20 18.83 573,010 +0.48(+2.62%)
Jan 31, 2006 18.59 18.67 18.26 18.35 904,755 -0.34(-1.80%)
Jan 30, 2006 18.83 18.94 18.56 18.68 781,114 -0.20(-1.08%)
Jan 27, 2006 19.14 19.63 18.59 18.89 1,235,536 -0.25(-1.32%)
Jan 26, 2006 18.55 19.25 18.15 19.14 1,510,296 +0.69(+3.72%)
Jan 25, 2006 17.96 18.57 17.83 18.45 2,139,679 +0.59(+3.32%)
Jan 24, 2006 17.48 18.04 17.33 17.86 2,349,010 +0.39(+2.21%)
Jan 23, 2006 16.83 17.53 16.55 17.47 2,141,838 +0.63(+3.76%)
Jan 20, 2006 18.20 18.53 16.70 16.84 8,972,049 -3.72(-18.09%)
Jan 19, 2006 19.47 20.89 19.43 20.56 4,801,470 +0.89(+4.54%)
Jan 18, 2006 20.25 20.27 19.67 19.67 1,474,728 -0.81(-3.94%)
Jan 17, 2006 19.69 20.51 19.61 20.47 1,628,260 +0.68(+3.44%)
Jan 13, 2006 19.66 19.88 19.47 19.79 722,449 +0.05(+0.24%)
Jan 12, 2006 19.50 19.87 19.46 19.75 922,200 +0.25(+1.27%)
Jan 11, 2006 19.50 19.67 19.43 19.50 941,157 +0.10(+0.52%)
Jan 10, 2006 18.68 19.63 18.65 19.40 2,138,614 +0.72(+3.85%)
Jan 09, 2006 18.37 18.73 17.65 18.68 1,926,847 +1.27(+7.27%)
Jan 06, 2006 17.33 17.45 17.00 17.41 519,312 +0.24(+1.40%)
Jan 05, 2006 16.91 17.25 16.88 17.17 811,554 +0.33(+1.98%)
Jan 04, 2006 16.80 17.13 16.53 16.84 975,279 +0.11(+0.64%)
Jan 03, 2006 16.65 16.83 16.33 16.73 941,424 +0.25(+1.54%)
Dec 30, 2005 16.73 16.85 16.36 16.48 505,531 -0.27(-1.63%)
Dec 29, 2005 16.73 17.00 16.69 16.75 691,080 +0.08(+0.48%)
Dec 28, 2005 16.27 16.69 16.27 16.67 1,094,100 +0.41(+2.50%)
Dec 27, 2005 16.39 16.81 16.27 16.27 622,350 -0.13(-0.81%)
Dec 23, 2005 16.67 16.67 16.37 16.40 631,819 -0.03(-0.16%)
Dec 22, 2005 16.49 16.55 16.33 16.43 494,823 -0.12(-0.73%)
Dec 21, 2005 16.52 16.73 16.33 16.55 1,276,603 -0.01(-0.04%)
Dec 20, 2005 16.92 16.99 16.34 16.55 962,473 -0.40(-2.36%)
Dec 19, 2005 17.00 17.24 16.95 16.95 790,458 -0.14(-0.82%)
Dec 16, 2005 17.24 17.35 17.01 17.09 851,937 -0.15(-0.89%)
Dec 15, 2005 17.29 17.34 16.91 17.25 626,773 +0.01(+0.08%)
Dec 14, 2005 17.49 17.61 17.13 17.23 461,578 -0.33(-1.86%)
Dec 13, 2005 17.24 17.69 17.14 17.56 711,865 +0.28(+1.62%)
Dec 12, 2005 17.33 17.39 17.02 17.28 746,019 -0.01(-0.04%)
Dec 09, 2005 17.29 17.47 17.12 17.29 1,066,533 +0.11(+0.66%)
Dec 08, 2005 18.17 18.27 17.10 17.17 1,487,577 -0.69(-3.88%)
Dec 07, 2005 17.27 18.17 17.10 17.87 1,015,972 +0.59(+3.40%)
Dec 06, 2005 17.61 17.67 17.21 17.28 819,934 -0.18(-1.03%)
Dec 05, 2005 17.93 18.59 17.33 17.46 2,204,704 -0.35(-1.98%)
Dec 02, 2005 17.87 18.15 17.69 17.81 768,529 -0.17(-0.93%)
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.