Synaptics Inc $62.16

up +3.15


17/4/2014 08:10 PM  |  NASDAQ : SYNA  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
4/17/201459.0162.3458.5762.161,498,240
4/16/201460.3161.6158.7359.01842,029
4/15/201458.0059.6756.5259.621,052,070
4/14/201455.9858.9655.4658.001,256,030
4/11/201456.1858.0255.7255.881,233,710
4/10/201461.1361.1355.6656.181,479,350
4/9/201459.8461.0559.1160.97700,044
4/8/201458.4559.7156.7259.491,168,440
4/7/201461.0061.8557.2358.521,201,920
4/4/201463.2663.4959.0561.161,415,010
4/3/201463.5063.6860.8862.621,291,660
4/2/201462.7463.3862.0763.32908,820
4/1/201460.2562.7760.1762.721,262,650
3/31/201458.5460.5658.2260.021,369,500
3/28/201459.7060.9758.0658.201,069,290
3/27/201458.7160.3658.3159.38817,739
3/26/201460.3360.9558.8658.86720,647
3/25/201459.6361.3558.8659.64931,801
3/24/201460.5960.9958.0359.201,165,990
3/21/201461.5462.2360.3660.49750,811
3/20/201461.0062.4060.2861.48628,584
3/19/201462.3662.7260.6561.02827,804
3/18/201461.9162.7261.5162.13773,813
3/17/201461.9962.7361.4761.721,075,910
3/14/201459.2462.1059.1161.411,154,160
3/13/201459.8260.2458.6059.531,137,610
3/12/201461.2961.5258.5959.422,783,550
3/11/201464.1164.1961.5362.151,145,600
3/10/201464.6564.9863.9164.09631,510
3/7/201464.0865.1064.0864.541,020,270
3/6/201464.9665.1663.3263.681,025,800
3/5/201465.4165.9064.4364.90829,301
3/4/201463.5165.6463.5065.371,500,500
3/3/201464.2864.4662.2363.031,655,610
2/28/201465.4766.7064.1665.041,163,090
2/27/201466.2366.8064.6065.72837,782
2/26/201465.3267.1165.0866.231,158,680
2/25/201464.4265.9963.9265.231,892,490
2/24/201462.6664.5962.4063.841,641,610
2/21/201462.6164.1562.1262.271,718,510
2/20/201462.8163.3261.2262.101,577,840
2/19/201465.2466.5063.0163.051,471,870
2/18/201463.6065.5063.4965.152,182,700
2/14/201462.6263.4361.1762.301,261,950
2/13/201460.1162.7658.8562.671,968,010
2/12/201457.3961.1557.3960.732,108,700
2/11/201456.8457.4456.1157.031,196,630
2/10/201458.1358.4856.3156.661,082,110
2/7/201456.5258.7656.4858.132,011,880
2/6/201454.5856.6654.5756.111,115,370
2/5/201455.3055.5453.0654.671,686,610
2/4/201455.7655.9354.4355.521,364,540
2/3/201458.4958.6055.0555.511,562,210
1/31/201457.5358.4856.5258.361,127,670
1/30/201459.0459.3557.7058.69986,943
1/29/201459.2059.9758.3858.421,038,690
1/28/201458.5560.2157.6559.611,675,520
1/27/201461.5361.9359.6560.221,537,310
1/24/201459.5063.7658.2660.264,514,660
1/23/201457.2558.3456.5356.812,436,050
1/22/201458.0358.4056.7056.961,376,600
1/21/201458.9559.3057.8358.28886,271
1/17/201457.4459.9557.1657.991,444,570
1/16/201456.8057.9856.1557.751,033,960
1/15/201456.2257.0955.0057.011,168,600
1/14/201454.3856.1554.3055.981,455,940
1/13/201454.8054.9053.2753.59891,555
1/10/201453.5454.8953.0454.60976,763
1/9/201453.4653.6551.8553.531,046,180
1/8/201453.4653.8652.5653.251,496,600
1/7/201449.2953.2449.1153.192,394,830
1/6/201450.6350.7248.6248.651,128,820
1/3/201450.5950.7949.5950.51616,662
1/2/201451.1951.3249.5550.33747,465
12/31/201351.9552.4951.6951.81507,478
12/30/201350.5552.1350.4651.95528,904
12/27/201350.2650.8650.1550.43296,607
12/26/201351.2951.7350.3150.64383,654
12/24/201350.5251.9050.5151.09449,156
12/23/201350.0051.1849.7050.32500,849
12/20/201348.9649.9848.8049.78989,750
12/19/201349.6150.1548.4548.72812,508
12/18/201350.6550.7549.2750.14447,933
12/17/201350.1150.2949.3250.15598,387
12/16/201349.8050.3649.5449.99805,793
12/13/201350.7451.0049.1449.47756,815
12/12/201349.8950.4949.0350.14699,045
12/11/201350.9251.0649.1949.90899,755
12/10/201349.4251.1049.2950.921,032,270
12/9/201349.7950.1549.2049.74480,230
12/6/201349.5049.9749.0649.26568,420
12/5/201349.0849.4148.5648.85619,002
12/4/201348.5349.9048.0548.92957,294
12/3/201350.0650.3647.8948.631,281,000
12/2/201350.6451.0350.0650.27583,549
11/29/201350.8851.0350.1150.51277,751
11/27/201351.0251.3949.7750.60660,018
11/26/201349.4651.1549.2451.031,339,740
11/25/201350.0051.2348.9349.161,096,740
11/22/201349.0249.9047.9649.891,164,480
Trading Center