$75.47 +0.53 (%) Synaptics Inc - NASDAQ

Oct. 21, 2014 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
10/20/201470.5075.0070.3174.941,067,200
10/17/201472.4072.8570.5571.00729,613
10/16/201470.0572.3869.3171.21909,157
10/15/201469.1371.3967.8571.16875,777
10/14/201468.0271.3166.9470.181,209,603
10/13/201465.9568.4864.3567.281,220,508
10/10/201469.8470.1365.0865.691,515,586
10/9/201472.9073.5270.3170.83923,448
10/8/201470.8473.0169.6772.94878,638
10/7/201471.1673.7570.1570.941,037,075
10/6/201476.5476.5572.0272.061,237,090
10/3/201476.2277.2575.0976.87794,546
10/2/201474.5676.8472.4775.90848,062
10/1/201473.7076.1773.6474.651,271,452
9/30/201474.6674.7673.1173.20942,436
9/29/201474.0175.1473.4874.49536,742
9/26/201475.6375.9674.6175.00526,964
9/25/201477.0777.2575.0175.08750,555
9/24/201475.9277.0374.8276.87826,295
9/23/201476.2077.5875.2676.16738,517
9/22/201478.0278.3976.0076.451,187,381
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center