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 (%)
Aug 31, 2018 48.26 48.26 48.26 0 +0.55(+1.15%)
Aug 30, 2018 47.73 48.16 47.07 47.71 427,452 -0.32(-0.67%)
Aug 29, 2018 47.00 48.71 47.00 48.03 1,010,755 +2.07(+4.50%)
Aug 28, 2018 46.63 46.63 45.44 45.96 375,094 -0.10(-0.22%)
Aug 27, 2018 46.15 46.44 45.66 46.06 701,701 +0.06(+0.13%)
Aug 24, 2018 45.39 46.24 45.00 46.00 373,900 +0.73(+1.61%)
Aug 23, 2018 45.03 45.77 44.96 45.27 380,626 +0.28(+0.62%)
Aug 22, 2018 45.01 45.20 44.64 44.99 405,651 -0.17(-0.38%)
Aug 21, 2018 44.59 45.58 44.29 45.16 483,793 +0.94(+2.13%)
Aug 20, 2018 45.14 45.14 43.34 44.22 628,186 -0.82(-1.82%)
Aug 17, 2018 44.75 45.40 43.69 45.04 668,500 +0.08(+0.18%)
Aug 16, 2018 44.57 45.19 44.33 44.96 413,367 +0.70(+1.58%)
Aug 15, 2018 44.00 44.37 42.60 44.26 589,459 -0.16(-0.36%)
Aug 14, 2018 44.81 44.89 43.55 44.42 600,423 +0.05(+0.11%)
Aug 13, 2018 42.69 44.91 42.69 44.37 646,715 +1.68(+3.94%)
Aug 10, 2018 48.62 48.62 42.59 42.69 2,330,500 -5.48(-11.38%)
Aug 09, 2018 49.18 49.31 47.95 48.17 867,742 -0.94(-1.91%)
Aug 08, 2018 48.95 49.80 48.50 49.11 438,976 +0.15(+0.31%)
Aug 07, 2018 48.43 49.74 48.34 48.96 531,940 +0.54(+1.12%)
Aug 06, 2018 48.38 48.79 47.59 48.42 532,855 -0.04(-0.08%)
Aug 03, 2018 47.16 48.51 46.99 48.46 618,500 +1.40(+2.97%)
Aug 02, 2018 46.58 47.14 46.29 47.06 647,342 +0.10(+0.21%)
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.