Synaptics Inc (NQ: SYNA )

105.23 +0.50 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 106.25 107.38 104.53 105.23 346,427 +0.50(+0.48%)
Feb 21, 2024 103.87 104.78 103.23 104.73 184,203 -0.51(-0.48%)
Feb 20, 2024 104.46 106.24 103.78 105.24 240,558 -1.08(-1.02%)
Feb 16, 2024 109.92 110.24 106.07 106.32 174,770 -3.81(-3.46%)
Feb 15, 2024 111.98 112.00 109.17 110.13 179,458 -0.55(-0.50%)
Feb 14, 2024 110.24 110.85 108.40 110.68 193,610 +2.68(+2.48%)
Feb 13, 2024 108.88 111.09 106.60 108.00 387,057 -5.68(-5.00%)
Feb 12, 2024 113.16 115.84 112.11 113.68 301,924 +1.47(+1.31%)
Feb 09, 2024 107.00 114.25 107.00 112.21 585,355 +1.99(+1.81%)
Feb 08, 2024 108.21 111.52 108.21 110.22 579,027 +2.14(+1.98%)
Feb 07, 2024 105.18 108.53 103.44 108.08 328,930 +4.23(+4.07%)
Feb 06, 2024 104.48 104.48 102.07 103.85 352,869 -1.63(-1.55%)
Feb 05, 2024 105.71 106.16 102.63 105.48 270,523 +0.28(+0.27%)
Feb 02, 2024 105.40 106.96 104.69 105.20 249,318 -1.58(-1.48%)
Feb 01, 2024 107.33 107.92 104.70 106.78 366,445 -0.03(-0.03%)
Jan 31, 2024 106.35 109.07 105.01 106.81 473,441 -0.56(-0.52%)
Jan 30, 2024 109.47 109.47 106.75 107.37 284,384 -2.95(-2.67%)
Jan 29, 2024 109.64 110.51 107.34 110.32 145,049 +0.94(+0.86%)
Jan 26, 2024 110.09 110.40 108.00 109.38 272,653 -1.48(-1.34%)
Jan 25, 2024 113.00 113.50 110.65 110.86 229,772 +0.35(+0.32%)
Jan 24, 2024 114.94 114.94 110.15 110.51 277,933 -3.16(-2.78%)
Jan 23, 2024 113.70 114.80 112.50 113.67 252,023 +0.89(+0.79%)
Jan 22, 2024 109.81 113.56 109.71 112.78 359,413 +4.24(+3.91%)
Jan 19, 2024 106.15 108.72 104.53 108.54 311,492 +3.49(+3.32%)
Jan 18, 2024 104.72 105.24 103.37 105.05 481,229 +3.05(+2.99%)
Jan 17, 2024 102.02 102.36 99.97 102.00 336,114 -1.80(-1.73%)
Jan 16, 2024 104.13 105.30 102.80 103.80 250,912 -0.68(-0.65%)
Jan 12, 2024 106.30 106.74 103.97 104.48 274,662 -0.80(-0.76%)
Jan 11, 2024 106.57 106.96 103.37 105.28 508,748 -1.18(-1.11%)
Jan 10, 2024 105.50 108.08 103.17 106.46 365,496 +0.52(+0.49%)
Jan 09, 2024 106.22 107.68 105.32 105.94 175,473 -2.36(-2.18%)
Jan 08, 2024 105.13 108.55 104.56 108.30 407,813 +4.62(+4.46%)
Jan 05, 2024 104.67 106.27 102.66 103.68 336,412 -0.73(-0.70%)
Jan 04, 2024 106.01 106.13 103.57 104.41 352,715 -3.23(-3.00%)
Jan 03, 2024 108.56 110.64 107.50 107.64 269,263 -3.36(-3.03%)
Jan 02, 2024 112.27 112.75 109.69 111.00 283,180 -3.08(-2.70%)
Dec 29, 2023 116.94 117.29 113.85 114.08 196,275 -3.01(-2.57%)
Dec 28, 2023 118.11 119.26 116.82 117.09 188,658 -1.38(-1.16%)
Dec 27, 2023 118.95 119.66 117.42 118.47 152,984 -0.41(-0.34%)
Dec 26, 2023 118.60 119.67 118.06 118.88 152,383 +0.85(+0.72%)
Dec 22, 2023 118.07 119.72 116.91 118.03 288,789 +0.26(+0.22%)
Dec 21, 2023 117.46 118.23 114.81 117.77 247,323 +3.16(+2.76%)
Dec 20, 2023 118.58 121.37 114.50 114.61 424,702 -5.21(-4.35%)
Dec 19, 2023 119.44 121.03 119.06 119.82 292,743 +0.89(+0.75%)
Dec 18, 2023 117.85 119.91 115.32 118.93 476,362 +1.02(+0.87%)
Dec 15, 2023 115.53 118.46 113.84 117.91 1,310,772 +3.35(+2.92%)
Dec 14, 2023 110.00 116.23 110.00 114.56 620,997 +6.36(+5.88%)
Dec 13, 2023 106.61 108.90 104.21 108.20 291,228 +1.24(+1.16%)
Dec 12, 2023 106.76 107.93 105.81 106.96 210,782 -0.58(-0.54%)
Dec 11, 2023 107.03 109.17 106.69 107.54 261,712 +0.79(+0.74%)
Dec 08, 2023 101.00 107.02 100.78 106.75 529,134 +7.21(+7.24%)
Dec 07, 2023 99.98 100.85 98.47 99.54 188,397 +0.17(+0.17%)
Dec 06, 2023 99.00 102.56 98.84 99.37 283,865 +1.98(+2.03%)
Dec 05, 2023 99.40 99.40 96.47 97.39 225,521 -2.90(-2.89%)
Dec 04, 2023 100.95 101.41 99.15 100.29 276,378 -1.44(-1.42%)
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.