Synaptics Inc (NQ: SYNA )

68.67 -3.97 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.57 34.38 32.93 33.79 391,810 -0.38(-1.11%)
Oct 28, 2011 34.26 34.68 33.81 34.17 744,874 -0.30(-0.87%)
Oct 27, 2011 33.52 34.93 33.38 34.47 722,814 +1.36(+4.11%)
Oct 26, 2011 32.32 33.48 32.13 33.11 1,167,834 +0.54(+1.66%)
Oct 25, 2011 31.88 33.35 31.80 32.57 1,227,493 +0.04(+0.12%)
Oct 24, 2011 32.15 32.76 31.86 32.53 805,890 +0.35(+1.09%)
Oct 21, 2011 30.00 32.88 30.00 32.18 4,079,525 +5.16(+19.10%)
Oct 20, 2011 28.23 28.46 26.96 27.02 1,261,139 -1.29(-4.56%)
Oct 19, 2011 28.75 28.87 28.25 28.31 361,598 -0.54(-1.87%)
Oct 18, 2011 28.29 28.95 27.77 28.85 461,103 +0.65(+2.30%)
Oct 17, 2011 28.73 29.00 28.02 28.20 287,764 -0.77(-2.66%)
Oct 14, 2011 28.85 29.10 28.48 28.97 239,582 +0.34(+1.19%)
Oct 13, 2011 28.32 28.88 28.04 28.63 270,876 +0.25(+0.88%)
Oct 12, 2011 28.65 28.84 27.96 28.38 422,432 -0.02(-0.07%)
Oct 11, 2011 27.85 29.92 27.58 28.40 1,654,995 +0.91(+3.31%)
Oct 10, 2011 26.79 27.54 26.71 27.49 820,192 +1.18(+4.48%)
Oct 07, 2011 26.42 26.96 25.97 26.31 844,471 -0.06(-0.23%)
Oct 06, 2011 25.76 26.42 25.33 26.37 977,578 +0.74(+2.89%)
Oct 05, 2011 24.62 25.69 24.25 25.63 576,525 +0.97(+3.93%)
Oct 04, 2011 23.01 24.69 23.00 24.66 480,270 +1.44(+6.20%)
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.