Skip to main content

Synaptics Inc (NQ: SYNA )

91.02 +1.58 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 90.90 93.00 89.38 91.02 208,657 +1.58(+1.77%)
Jul 11, 2024 91.04 91.42 88.87 89.44 368,515 +0.08(+0.09%)
Jul 10, 2024 89.21 89.87 88.21 89.36 287,421 +1.42(+1.61%)
Jul 09, 2024 88.30 88.45 86.71 87.94 199,471 -0.53(-0.60%)
Jul 08, 2024 87.95 89.57 87.41 88.47 199,984 +1.52(+1.75%)
Jul 05, 2024 88.41 88.41 86.33 86.95 225,094 -1.15(-1.31%)
Jul 03, 2024 88.00 89.00 87.16 88.10 148,786 +0.63(+0.72%)
Jul 02, 2024 86.14 87.66 85.76 87.47 238,594 +1.39(+1.61%)
Jul 01, 2024 88.03 88.03 84.85 86.08 215,361 -2.12(-2.40%)
Jun 28, 2024 87.42 89.07 86.52 88.20 435,736 +1.31(+1.51%)
Jun 27, 2024 86.15 87.23 84.26 86.89 381,916 +1.02(+1.19%)
Jun 26, 2024 85.52 86.95 85.02 85.87 246,298 -0.67(-0.77%)
Jun 25, 2024 87.92 88.42 85.98 86.54 319,314 -1.05(-1.20%)
Jun 24, 2024 89.33 91.03 87.45 87.59 209,024 -2.05(-2.29%)
Jun 21, 2024 87.78 89.97 87.01 89.64 518,274 +2.03(+2.32%)
Jun 20, 2024 90.00 90.47 87.54 87.61 365,473 -2.77(-3.06%)
Jun 18, 2024 92.04 92.70 90.25 90.38 275,455 -1.67(-1.81%)
Jun 17, 2024 92.07 92.26 90.38 92.05 156,556 +0.10(+0.11%)
Jun 14, 2024 92.36 93.07 91.64 91.95 243,407 -2.29(-2.43%)
Jun 13, 2024 95.10 95.65 93.08 94.24 209,923 -1.33(-1.39%)
Jun 12, 2024 95.86 98.00 93.79 95.57 273,362 +2.70(+2.91%)
Jun 11, 2024 93.77 94.16 91.73 92.87 251,900 -1.66(-1.76%)
Jun 10, 2024 90.41 95.11 90.38 94.53 190,559 +2.41(+2.62%)
Jun 07, 2024 93.94 94.84 91.59 92.12 174,248 -2.71(-2.86%)
Jun 06, 2024 94.81 95.36 94.21 94.83 184,010 -0.65(-0.68%)
Jun 05, 2024 92.49 96.09 91.33 95.48 172,509 +4.21(+4.61%)
Jun 04, 2024 94.00 94.00 91.12 91.27 201,730 -3.33(-3.52%)
Jun 03, 2024 95.57 95.57 93.27 94.60 192,859 +0.89(+0.95%)
May 31, 2024 94.49 96.00 92.30 93.71 384,128 -0.01(-0.01%)
May 30, 2024 91.92 93.93 91.60 93.72 237,598 +2.56(+2.81%)
May 29, 2024 91.77 92.44 91.00 91.16 231,552 -2.52(-2.69%)
May 28, 2024 91.45 94.61 90.57 93.68 330,682 +3.10(+3.42%)
May 24, 2024 89.34 90.70 89.06 90.58 194,324 +1.94(+2.19%)
May 23, 2024 94.38 94.38 88.25 88.64 360,948 -4.70(-5.04%)
May 22, 2024 92.76 94.06 92.19 93.34 405,695 +1.34(+1.46%)
May 21, 2024 92.83 92.93 91.15 92.00 412,068 -2.14(-2.27%)
May 20, 2024 94.27 94.79 93.07 94.14 444,860 -0.34(-0.36%)
May 17, 2024 93.11 94.97 93.02 94.48 312,725 +1.66(+1.79%)
May 16, 2024 91.98 93.80 91.58 92.82 303,628 +0.57(+0.62%)
May 15, 2024 91.06 92.48 88.88 92.25 289,188 +2.68(+2.99%)
May 14, 2024 89.87 91.45 88.73 89.57 280,139 +1.19(+1.35%)
May 13, 2024 89.52 90.50 88.16 88.38 243,568 -0.56(-0.63%)
May 10, 2024 83.24 89.05 83.24 88.94 846,873 -2.72(-2.97%)
May 09, 2024 91.33 91.90 90.05 91.66 668,853 +0.66(+0.73%)
May 08, 2024 90.09 91.50 89.98 91.00 347,188 -0.47(-0.51%)
May 07, 2024 91.56 93.62 91.38 91.47 308,521 +0.27(+0.30%)
May 06, 2024 90.68 91.83 89.83 91.20 173,163 +0.89(+0.99%)
May 03, 2024 92.18 92.90 89.80 90.31 181,860 +0.68(+0.76%)
May 02, 2024 89.18 89.94 86.74 89.63 163,394 +2.01(+2.29%)
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.