Synaptics Inc (NQ: SYNA )

93.68 +3.10 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 88.20 91.08 86.87 87.62 230,169 -2.34(-2.60%)
Apr 30, 2024 88.50 91.77 88.50 89.96 478,914 +0.28(+0.31%)
Apr 29, 2024 89.10 90.37 89.10 89.68 190,911 +0.42(+0.47%)
Apr 26, 2024 87.26 89.49 85.01 89.26 215,296 +1.69(+1.93%)
Apr 25, 2024 85.49 87.92 85.33 87.57 310,116 +1.53(+1.78%)
Apr 24, 2024 85.38 87.95 84.75 86.04 321,905 +2.55(+3.05%)
Apr 23, 2024 79.63 84.50 79.39 83.49 465,948 +3.69(+4.62%)
Apr 22, 2024 81.76 81.76 79.47 79.80 593,403 -1.24(-1.53%)
Apr 19, 2024 81.14 82.01 80.22 81.04 225,774 -0.65(-0.80%)
Apr 18, 2024 82.81 82.88 80.87 81.69 337,678 -1.63(-1.96%)
Apr 17, 2024 87.61 87.73 83.21 83.32 338,624 -3.54(-4.08%)
Apr 16, 2024 87.56 87.56 85.36 86.86 320,613 -1.08(-1.23%)
Apr 15, 2024 91.34 91.70 87.72 87.94 315,192 -3.06(-3.36%)
Apr 12, 2024 90.82 91.39 89.19 91.00 276,401 -1.53(-1.65%)
Apr 11, 2024 92.12 93.10 91.16 92.53 186,876 +1.00(+1.09%)
Apr 10, 2024 93.11 93.59 90.35 91.53 269,713 -4.35(-4.54%)
Apr 09, 2024 94.12 95.96 93.96 95.88 169,938 +2.88(+3.10%)
Apr 08, 2024 93.90 94.93 92.85 93.00 161,373 -0.32(-0.34%)
Apr 05, 2024 92.27 93.55 91.68 93.32 259,189 +0.76(+0.82%)
Apr 04, 2024 95.92 96.45 91.85 92.56 189,872 -2.07(-2.19%)
Apr 03, 2024 93.60 95.47 93.35 94.63 156,304 -0.26(-0.27%)
Apr 02, 2024 96.11 96.16 94.02 94.89 328,938 -2.87(-2.94%)
Apr 01, 2024 97.58 99.57 97.40 97.76 159,189 +0.20(+0.21%)
Mar 28, 2024 98.44 99.99 97.26 97.56 392,881 -1.25(-1.27%)
Mar 27, 2024 96.93 99.05 95.36 98.81 285,162 +2.73(+2.84%)
Mar 26, 2024 97.72 98.58 95.89 96.08 143,144 -1.18(-1.21%)
Mar 25, 2024 97.00 97.83 96.32 97.26 164,313 -0.94(-0.96%)
Mar 22, 2024 100.07 100.50 97.88 98.20 219,176 -1.69(-1.69%)
Mar 21, 2024 100.39 102.99 99.84 99.89 245,271 +1.66(+1.69%)
Mar 20, 2024 97.54 99.15 95.58 98.23 240,889 +0.73(+0.75%)
Mar 19, 2024 96.87 98.39 96.00 97.50 274,046 -0.55(-0.56%)
Mar 18, 2024 99.37 99.96 97.72 98.05 184,047 -0.32(-0.33%)
Mar 15, 2024 98.03 99.38 97.40 98.37 467,337 -1.06(-1.07%)
Mar 14, 2024 101.68 101.96 98.31 99.43 190,430 -3.10(-3.02%)
Mar 13, 2024 104.90 106.29 102.20 102.53 176,523 -3.82(-3.59%)
Mar 12, 2024 107.39 107.57 104.07 106.35 190,861 -0.66(-0.62%)
Mar 11, 2024 106.08 107.97 106.08 107.01 221,901 -0.49(-0.46%)
Mar 08, 2024 108.88 109.00 105.68 107.50 303,821 -0.49(-0.45%)
Mar 07, 2024 104.82 108.60 104.80 107.99 175,285 +4.56(+4.41%)
Mar 06, 2024 104.76 105.35 102.24 103.43 237,941 +1.20(+1.17%)
Mar 05, 2024 102.91 103.47 100.69 102.23 319,399 -2.65(-2.53%)
Mar 04, 2024 107.03 107.03 104.57 104.88 274,358 -1.08(-1.02%)
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.