Skip to main content

Synaptics Inc (NQ: SYNA )

104.88 -1.08 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 107.03 107.03 104.57 104.88 274,358 -1.08(-1.02%)
Mar 01, 2024 100.99 106.91 100.42 105.96 300,956 +5.86(+5.85%)
Feb 29, 2024 101.25 101.81 98.11 100.10 431,042 +0.59(+0.59%)
Feb 28, 2024 101.00 101.28 99.28 99.51 225,632 -2.02(-1.99%)
Feb 27, 2024 101.94 104.06 101.21 101.53 253,146 -2.79(-2.67%)
Feb 26, 2024 104.37 105.87 104.09 104.32 123,808 +0.38(+0.37%)
Feb 23, 2024 105.10 105.41 103.26 103.94 154,780 -1.29(-1.23%)
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%)
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.