$53.59 -0.72 (%) Synaptics Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
7/27/201654.3354.9453.3153.59689,331
7/26/201653.4355.1653.0054.31886,716
7/25/201652.4653.8352.4653.54542,078
7/22/201650.5052.1949.8952.06383,989
7/21/201651.8752.6350.7750.82512,595
7/20/201651.7151.9050.2051.71685,456
7/19/201652.0952.3050.9351.75436,752
7/18/201650.7352.9650.7352.41761,200
7/15/201650.2250.8449.9250.38450,357
7/14/201650.0850.4949.2249.91433,755
7/13/201650.5851.0949.4749.66638,626
7/12/201649.0150.4548.4050.13723,096
7/11/201649.7149.9548.3748.40726,932
7/8/201648.8849.6848.4649.391,150,701
7/7/201648.9050.1347.7448.31779,362
7/6/201648.5449.2447.0948.391,714,821
7/5/201651.9552.2349.4549.511,044,287
7/1/201653.4154.1052.1452.43666,124
6/30/201652.2153.7752.0953.75475,281
6/29/201652.4453.3852.2052.32864,284
6/28/201650.0252.7849.6152.431,038,821
6/27/201651.6951.8049.2250.121,219,807
6/24/201653.5054.5051.8052.221,090,616
6/23/201654.9256.8354.2056.72652,942
6/22/201654.4955.2053.5554.26708,222
6/21/201654.8854.8853.4853.881,224,214
6/20/201654.1956.3054.0454.281,948,515
6/17/201658.7759.1052.8553.855,760,329
6/16/201661.1061.1059.5560.50748,075
6/15/201662.4362.9061.5161.81651,254
6/14/201660.8062.5260.8062.26563,006
6/13/201660.8862.1159.9260.98497,649
6/10/201663.1163.7361.1961.36693,702
6/9/201663.4364.0062.9563.76446,818
6/8/201665.2465.2462.8064.011,458,455
6/7/201666.9966.9961.8265.421,974,588
6/6/201667.5567.5566.0966.52661,582
6/3/201668.6068.6067.2467.64404,765
6/2/201667.7768.9867.4268.51425,017
6/1/201667.3968.4366.4967.65720,693
5/31/201669.0569.2467.4067.83580,854
5/27/201666.5369.3866.4469.32710,862
5/26/201665.2167.4765.2166.93461,153
5/25/201665.4565.7564.3765.34550,174
5/24/201663.7965.2263.5764.93956,345
5/23/201664.7264.9663.4463.60635,018
5/20/201663.9464.6663.6764.48546,593
5/19/201663.6365.1062.1563.64483,830
5/18/201663.2665.2062.6964.41439,530
5/17/201665.0065.1763.4063.55640,394
5/16/201665.0665.7464.3264.91380,463
5/13/201664.5865.8464.5665.13436,635
5/12/201667.2567.2864.3865.101,082,619
5/11/201665.8567.3065.8566.47775,300
5/10/201665.7266.2864.7665.98616,925
5/9/201666.5466.9765.3565.74485,699
5/6/201666.1866.9565.2066.62573,902
5/5/201665.7566.7864.6366.03659,913
5/4/201668.0669.1865.2065.42758,577
5/3/201669.5071.1968.0968.42846,201
5/2/201671.1371.1468.9969.09954,365
4/29/201670.5972.4668.0071.553,418,973
4/28/201684.9388.6579.5381.102,062,348
4/27/201684.9286.2783.2085.93460,248
4/26/201684.9486.0284.3185.79289,046
4/25/201684.7185.7184.2084.58426,383
4/22/201684.6387.7983.8085.33437,091
4/21/201686.7786.7784.1284.85634,217
4/20/201686.0087.3785.9386.62462,699
4/19/201687.1087.7985.4086.19525,110
4/18/201685.3588.0885.3187.35507,196
4/15/201687.8788.5385.6786.19767,612
4/14/201687.7090.9185.9187.212,767,306
4/13/201678.2581.9678.1281.27608,732
4/12/201676.1778.2874.8777.53496,365
4/11/201677.2577.7275.1075.69370,249
4/8/201676.4078.9376.1777.50393,452
4/7/201677.1877.3675.4175.79332,003
4/6/201676.7978.0875.2578.04315,109
4/5/201677.2378.0375.6576.57317,568
4/4/201677.9378.6875.9377.95426,696
4/1/201678.9879.3976.0477.69536,570
3/31/201677.9780.5877.1579.74904,079
3/30/201677.2179.8976.4278.16835,900
3/29/201672.1377.0971.6576.99830,059
3/28/201674.5974.5971.5172.30835,413
3/24/201674.4274.9871.9274.591,028,457
3/23/201680.3681.0174.7874.83794,057
3/22/201681.3082.8980.7580.97574,489
3/21/201683.4483.7781.0081.91397,162
3/18/201682.6384.3281.4883.72624,385
3/17/201683.9184.1582.0882.24495,503
3/16/201683.2085.3583.0183.93385,367
3/15/201682.8583.8181.3883.15361,236
3/14/201685.4386.3482.2283.08532,327
3/11/201685.9686.5984.6385.68395,842
3/10/201684.2185.5083.1085.26311,163
3/9/201685.1185.6882.5983.69433,335
3/8/201685.0086.5084.1585.12495,402
3/7/201683.2885.7982.6685.60582,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center