$99.64 +0.25 (%) Synaptics Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
5/29/201599.50100.5798.8699.64809,885
5/28/2015100.00101.1497.5899.401,410,801
5/27/201595.6099.4994.6799.111,056,815
5/26/201596.9796.9994.3095.19968,080
5/22/201594.9997.5794.5196.451,182,812
5/21/201592.9194.5592.3694.31689,602
5/20/201593.0293.3992.1192.53500,114
5/19/201594.6494.8592.3892.86688,197
5/18/201590.0994.6290.0994.371,469,378
5/15/201589.9890.2988.7890.23595,982
5/14/201588.4589.7787.6689.68546,548
5/13/201588.3388.8087.5787.90342,333
5/12/201587.6988.1986.8387.91576,468
5/11/201586.5489.9986.4288.66996,252
5/8/201586.5587.3285.7086.11470,922
5/7/201585.3586.3785.2085.65396,410
5/6/201584.6185.4983.9485.29481,898
5/5/201586.0086.1383.9484.34496,412
5/4/201586.1686.5684.0986.30630,076
5/1/201585.1286.4284.3186.18355,853
4/30/201586.3686.5384.3584.72630,884
4/29/201586.4487.5786.0286.70715,707
4/28/201585.0587.2884.6786.57710,985
4/27/201585.6486.0384.4485.13907,517
4/24/201585.9087.2182.9385.692,051,396
4/23/201588.8789.5988.4189.04831,182
4/22/201590.5290.7689.1789.54856,749
4/21/201589.8991.2389.3390.601,097,449
4/20/201588.3889.9087.7689.49719,408
4/17/201588.6688.8186.9188.26457,733
4/16/201589.6089.9888.6489.09831,126
4/15/201588.2189.9686.5189.59668,827
4/14/201587.4888.5086.4788.23584,726
4/13/201587.5088.3887.0387.54509,014
4/10/201586.8087.8186.5787.34702,137
4/9/201583.8786.6783.5086.08779,607
4/8/201581.8584.3081.3984.18538,959
4/7/201581.6082.8881.4481.85459,674
4/6/201579.3181.5679.0281.37394,531
4/2/201579.1580.9779.0579.78346,075
4/1/201581.3581.9978.8279.28558,855
3/31/201581.6782.4681.0681.31633,294
3/30/201584.0084.4882.3482.42593,156
3/27/201582.4883.8781.6383.67515,336
3/26/201581.6582.1480.4282.09593,438
3/25/201584.6184.6182.0282.541,583,020
3/24/201585.3785.3783.4184.30649,958
3/23/201583.9185.5683.8785.04750,025
3/20/201584.3184.6983.4284.54797,866
3/19/201583.7984.5183.1284.00554,376
3/18/201581.9284.4181.9284.07705,619
3/17/201581.6882.5881.3782.36509,712
3/16/201579.5982.5079.3682.21649,329
3/13/201579.6280.2079.0079.38405,015
3/12/201580.4280.9379.1080.14516,072
3/11/201581.3681.4979.9580.23560,470
3/10/201581.0182.2980.2380.67674,391
3/9/201580.3480.9478.7380.73662,568
3/6/201580.7782.1879.5980.17727,344
3/5/201581.3481.9980.4081.00731,826
3/4/201580.5481.9480.0481.02643,628
3/3/201581.8582.7679.8580.711,287,767
3/2/201585.7585.9081.3181.842,118,502
2/27/201584.9486.2784.7785.95761,547
2/26/201583.6885.3983.6185.11882,951
2/25/201583.6583.9082.5083.58770,222
2/24/201582.5383.9481.8083.67753,194
2/23/201582.0083.0082.0082.71705,438
2/20/201580.9982.3780.3082.23539,619
2/19/201580.1782.2479.6780.96882,005
2/18/201579.2380.5078.7580.07641,969
2/17/201579.3179.5078.3579.45444,720
2/13/201578.5379.1677.7678.91534,176
2/12/201578.0978.3476.1478.04929,315
2/11/201577.5378.0876.4677.86520,906
2/10/201576.9577.9475.6977.59746,928
2/9/201576.7376.8774.7876.40902,770
2/6/201578.0078.6676.3677.22924,104
2/5/201578.4079.6577.6778.49695,856
2/4/201578.6378.8876.3477.751,042,282
2/3/201577.8879.5476.9779.291,044,786
2/2/201576.5278.1274.6677.881,438,876
1/30/201575.1278.1871.6676.813,846,973
1/29/201567.3068.4566.0668.311,286,544
1/28/201567.0368.7065.0967.031,263,205
1/27/201566.8766.8765.2466.42862,832
1/26/201566.5067.9665.0067.59742,333
1/23/201566.9667.4666.0466.62544,811
1/22/201564.5667.3464.1367.25804,838
1/21/201562.5464.3862.2263.78626,577
1/20/201561.0864.2960.5262.851,055,089
1/16/201558.3160.3358.2260.25639,382
1/15/201560.7661.1158.4258.44723,984
1/14/201559.9660.8859.0360.51714,827
1/13/201560.9962.1459.7660.88900,655
1/12/201560.6461.1059.0160.38972,095
1/9/201561.0361.8860.0960.671,000,226
1/8/201560.6162.6060.4360.841,238,510
1/7/201560.6661.7260.6661.57610,670
1/6/201564.5765.0060.0660.431,124,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center