Synaptics Inc $80.51

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : SYNA  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
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
4/29/201461.4562.2759.7360.291,581,488
4/28/201463.9964.7059.2461.402,927,446
4/25/201469.0069.0062.7163.776,263,952
4/24/201467.5067.7163.2564.012,295,414
4/23/201466.0767.1765.6766.791,366,480
4/22/201465.9467.3965.8366.051,701,646
4/21/201462.4965.7462.1765.631,803,691
4/17/201459.0162.3458.5762.161,498,235
4/16/201460.3161.6158.7359.01842,029
4/15/201458.0059.6756.5259.621,052,073
4/14/201455.9858.9655.4658.001,256,026
4/11/201456.1858.0255.7255.881,233,709
4/10/201461.1361.1355.6656.181,479,354
4/9/201459.8461.0559.1160.97700,044
4/8/201458.4559.7156.7259.491,168,437
4/7/201461.0061.8557.2358.521,201,917
4/4/201463.2663.4959.0561.161,415,009
4/3/201463.5063.6860.8862.621,291,665
4/2/201462.7463.3862.0763.32908,820
4/1/201460.2562.7760.1762.721,262,646
3/31/201458.5460.5658.2260.021,369,496
Trading Center