$76.98 -1.68 (%) Synaptics Inc - NASDAQ

Sep. 22, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
9/19/201482.4382.7378.5278.661,162,913
9/18/201481.9482.7580.9581.97465,538
9/17/201481.3082.6281.1881.52697,184
9/16/201479.8981.6979.3681.17602,885
9/15/201483.3383.3379.6280.09758,017
9/12/201485.7185.9683.0683.33821,481
9/11/201483.2086.2883.0685.90837,512
9/10/201482.9484.1082.3683.85523,838
9/9/201484.2185.3582.5282.77655,129
9/8/201484.8385.6283.2984.16585,101
9/5/201483.0684.5682.0184.39698,399
9/4/201481.3383.9880.7982.541,144,073
9/3/201486.3786.3880.5480.641,412,206
9/2/201486.4887.8584.7385.731,791,251
8/29/201480.0382.3380.0382.10582,996
8/28/201480.3480.6978.8279.87443,894
8/27/201480.1780.6679.7779.97431,435
8/26/201478.6580.2278.6580.10692,316
8/25/201480.1181.1378.3478.72900,294
8/22/201480.0980.6879.8380.17424,121
8/21/201480.2881.1779.7780.32435,506
8/20/201480.1081.0079.9080.51353,967
8/19/201480.0181.0179.6880.71496,619
8/18/201481.0681.8680.1580.36735,833
8/15/201481.1082.2079.2180.35526,449
8/14/201480.6080.8879.7280.30480,952
8/13/201479.7481.0879.4180.51615,305
8/12/201480.7881.8079.3379.84722,599
8/11/201481.2983.0081.0681.30657,001
8/8/201481.1081.5880.0581.03593,392
8/7/201483.2983.2980.8181.03965,996
8/6/201478.9783.9078.9782.881,287,104
8/5/201478.4080.3078.3079.51972,490
8/4/201477.6980.0776.2079.621,311,757
8/1/201476.8082.7576.5178.112,830,821
7/31/201474.6274.9471.0672.232,090,511
7/30/201475.9576.9474.5275.881,158,184
7/29/201473.9376.4373.8975.591,031,091
7/28/201475.4775.5273.2273.91919,550
7/25/201478.9679.1974.1275.571,907,275
7/24/201480.8081.7379.5980.16784,860
7/23/201483.7783.8380.6080.97638,949
7/22/201482.8084.5982.4283.84398,799
7/21/201482.7083.2281.3582.30796,640
7/18/201482.4384.2582.0383.07897,441
7/17/201483.6885.0282.1982.49732,490
7/16/201485.1686.4183.7684.23625,556
7/15/201488.1188.1182.9884.861,383,579
7/14/201488.7189.4687.2588.60569,329
7/11/201487.9589.8287.0188.18547,893
7/10/201487.2889.0685.2788.38708,659
7/9/201489.6390.1087.2089.06605,721
7/8/201491.0391.3886.4189.201,104,318
7/7/201492.6192.9990.0491.21761,004
7/3/201491.9993.2791.7992.68341,094
7/2/201491.9992.7890.6091.69681,482
7/1/201490.9592.1989.7291.88702,659
6/30/201489.3490.9389.1490.64607,221
6/27/201488.2089.4587.7089.38949,703
6/26/201489.5089.9887.7288.72670,334
6/25/201487.5391.1086.5089.561,059,550
6/24/201488.8190.5887.2687.71846,722
6/23/201491.3391.5088.4289.181,060,691
6/20/201489.3191.4088.8891.351,017,965
6/19/201490.0890.5088.4789.32579,938
6/18/201490.5090.5288.2189.72847,372
6/17/201486.2190.8885.4090.321,956,722
6/16/201484.1986.5283.6786.281,064,743
6/13/201484.7785.7583.6884.591,043,860
6/12/201484.8585.5582.0084.852,672,173
6/11/201477.0386.7077.0385.789,562,506
6/10/201467.4867.6765.2566.52905,064
6/9/201468.0069.3166.9167.41970,856
6/6/201467.5668.5066.9267.74841,529
6/5/201467.5768.9765.4067.101,055,825
6/4/201466.0666.2865.0065.65653,128
6/3/201466.1366.5464.9066.35663,046
6/2/201468.0168.4866.0066.45791,851
5/30/201467.6368.4166.1168.081,073,868
5/29/201467.6868.6165.4768.451,347,308
5/28/201462.3867.9961.9467.783,408,091
5/27/201459.0061.3258.2260.471,156,517
5/23/201457.6959.3857.5959.25623,004
5/22/201456.6958.8056.5057.73800,944
5/21/201458.0958.6956.5956.731,230,598
5/20/201459.7260.0056.7357.74998,061
5/19/201459.5460.8559.0060.01610,464
5/16/201458.3359.6156.5759.611,138,893
5/15/201459.2559.6456.9158.021,114,546
5/14/201460.0060.1458.6859.34634,279
5/13/201460.6261.6359.9460.23629,525
5/12/201459.6061.4559.3760.78857,699
5/9/201459.0559.9758.0759.441,081,152
5/8/201456.8559.9856.7959.751,504,623
5/7/201458.4159.2255.7257.481,642,050
5/6/201461.5462.1258.2958.411,971,285
5/5/201460.2661.5759.2861.24926,277
5/2/201463.4664.1461.0561.111,212,617
5/1/201462.4065.0062.0163.301,439,895
4/30/201460.0662.3259.3762.151,306,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center