$82.93 -2.98 (%) Synaptics Inc - NASDAQ

Jul. 6, 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
7/6/201584.9585.2682.4282.93984,417
7/2/201584.1686.7883.5985.911,098,575
7/1/201587.3487.8882.8983.561,413,037
6/30/201586.3487.2786.0486.741,034,107
6/29/201585.5589.9084.3285.171,846,906
6/26/201589.6889.7686.2386.321,428,666
6/25/201590.9991.3788.8589.821,025,875
6/24/201593.4193.4589.7190.981,103,851
6/23/201593.8994.0791.7693.371,101,998
6/22/201596.6797.2591.0793.562,235,339
6/19/2015100.99100.9997.2198.36924,347
6/18/2015100.48102.50100.20101.48669,904
6/17/2015101.34101.72100.15100.18368,155
6/16/2015101.00101.4299.85100.70492,525
6/15/201597.34101.0996.45100.52833,624
6/12/201596.0898.4795.9898.13537,087
6/11/201599.2899.8996.7797.42681,794
6/10/201598.00100.6197.7798.99594,408
6/9/201598.6098.9795.6597.65998,450
6/8/2015100.66101.3397.7798.97489,619
6/5/201598.79100.5198.02100.40378,585
6/4/2015100.26100.8798.4098.76526,113
6/3/2015100.17101.5399.25100.55600,858
6/2/201599.75100.3398.8499.50489,482
6/1/2015100.48100.9399.4999.92561,071
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!