Synaptics Inc (NQ: SYNA )

128.22 -0.56 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 130.51 131.27 126.39 128.22 385,721 -0.56(-0.43%)
Jun 24, 2022 126.01 130.00 125.13 128.78 852,672 +5.44(+4.41%)
Jun 23, 2022 120.50 123.75 118.16 123.34 375,386 +2.59(+2.14%)
Jun 22, 2022 118.57 122.42 117.95 120.75 506,576 -0.48(-0.40%)
Jun 21, 2022 118.26 122.53 116.09 121.23 546,520 +5.19(+4.47%)
Jun 17, 2022 118.42 119.20 113.97 116.04 910,800 -1.03(-0.88%)
Jun 16, 2022 124.56 124.56 115.97 117.07 730,141 -11.58(-9.00%)
Jun 15, 2022 128.50 131.60 124.94 128.65 532,802 +1.93(+1.52%)
Jun 14, 2022 127.25 127.25 122.81 126.72 499,485 +1.44(+1.15%)
Jun 13, 2022 129.14 131.99 124.09 125.28 605,804 -9.12(-6.79%)
Jun 10, 2022 135.79 138.73 133.93 134.40 394,394 -5.61(-4.01%)
Jun 09, 2022 143.59 146.83 139.93 140.01 265,983 -5.22(-3.59%)
Jun 08, 2022 149.31 149.81 143.55 145.23 257,278 -4.69(-3.13%)
Jun 07, 2022 144.37 150.31 142.02 149.92 279,616 +3.22(+2.19%)
Jun 06, 2022 150.20 150.20 145.34 146.70 216,624 +0.37(+0.25%)
Jun 03, 2022 149.87 151.87 145.72 146.33 396,789 -7.80(-5.06%)
Jun 02, 2022 144.81 154.68 143.69 154.13 426,802 +8.94(+6.16%)
Jun 01, 2022 149.22 150.83 142.40 145.19 401,925 -2.93(-1.98%)
May 31, 2022 148.34 150.36 144.06 148.12 452,630 -0.22(-0.15%)
May 27, 2022 146.07 148.35 143.43 148.34 476,803 +5.45(+3.81%)
May 26, 2022 134.44 144.20 133.31 142.89 493,340 +6.72(+4.94%)
May 25, 2022 130.81 137.72 130.81 136.17 300,943 +4.03(+3.05%)
May 24, 2022 134.39 134.65 130.34 132.14 478,007 -5.22(-3.80%)
May 23, 2022 138.43 140.00 134.16 137.36 444,080 -1.26(-0.91%)
May 20, 2022 144.00 144.00 132.66 138.62 520,226 -0.96(-0.69%)
May 19, 2022 138.40 145.09 136.88 139.58 429,559 +1.72(+1.25%)
May 18, 2022 145.86 148.99 137.31 137.86 509,896 -11.65(-7.79%)
May 17, 2022 146.46 149.57 145.22 149.51 514,543 +7.73(+5.45%)
May 16, 2022 144.06 145.91 141.23 141.78 397,573 -3.43(-2.36%)
May 13, 2022 141.25 147.20 140.37 145.21 649,025 +7.28(+5.28%)
May 12, 2022 137.76 144.62 133.91 137.93 1,006,562 -1.98(-1.42%)
May 11, 2022 150.55 154.46 139.56 139.91 701,211 -12.65(-8.29%)
May 10, 2022 156.17 158.02 146.62 152.56 639,315 +1.61(+1.07%)
May 09, 2022 155.61 158.65 149.57 150.95 774,529 -9.03(-5.64%)
May 06, 2022 154.37 167.30 154.37 159.98 1,190,999 -0.98(-0.61%)
May 05, 2022 167.01 167.13 157.95 160.96 1,180,226 -10.57(-6.16%)
May 04, 2022 160.39 172.15 156.04 171.53 947,549 +13.05(+8.23%)
May 03, 2022 156.09 159.44 153.34 158.48 483,809 +2.15(+1.38%)
May 02, 2022 148.40 156.62 148.24 156.33 520,333 +7.89(+5.32%)
Apr 29, 2022 152.70 158.75 147.90 148.44 603,737 -6.85(-4.41%)
Apr 28, 2022 149.60 157.14 145.32 155.29 695,669 +9.66(+6.63%)
Apr 27, 2022 144.31 150.67 143.48 145.63 784,118 -0.80(-0.55%)
Apr 26, 2022 148.29 150.86 144.48 146.43 964,005 -4.31(-2.86%)
Apr 25, 2022 146.82 152.03 146.82 150.74 530,808 +0.96(+0.64%)
Apr 22, 2022 152.60 155.99 149.19 149.78 469,931 -3.66(-2.39%)
Apr 21, 2022 164.11 165.95 152.01 153.44 602,958 -7.27(-4.52%)
Apr 20, 2022 166.48 166.56 160.62 160.71 331,168 -2.49(-1.53%)
Apr 19, 2022 159.00 163.57 156.94 163.20 475,443 +3.50(+2.19%)
Apr 18, 2022 151.94 160.90 150.00 159.70 791,733 +6.86(+4.49%)
Apr 14, 2022 160.98 160.98 152.39 152.84 421,506 -6.89(-4.31%)
Apr 13, 2022 158.25 161.82 157.10 159.73 542,989 +2.96(+1.89%)
Apr 12, 2022 163.46 167.14 155.90 156.77 758,019 -4.41(-2.74%)
Apr 11, 2022 160.60 165.01 160.60 161.18 604,875 -4.66(-2.81%)
Apr 08, 2022 167.13 170.62 162.53 165.84 548,760 -2.70(-1.60%)
Apr 07, 2022 168.87 173.95 164.00 168.54 855,366 -1.87(-1.10%)
Apr 06, 2022 175.61 177.46 168.20 170.41 1,297,549 -10.57(-5.84%)
Apr 05, 2022 192.01 193.58 180.37 180.98 905,714 -13.22(-6.81%)
Apr 04, 2022 195.93 201.31 193.00 194.20 541,203 -0.95(-0.49%)
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.