$71.01 -0.10 (%) Synaptics Inc - NASDAQ

Aug. 28, 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
8/28/201570.8871.9570.4871.01414,399
8/27/201570.4771.8870.0571.11762,204
8/26/201569.5569.9167.7569.65842,049
8/25/201570.5771.0067.6667.92726,051
8/24/201564.5170.6161.4267.761,305,890
8/21/201567.6471.0867.2670.001,306,636
8/20/201570.8171.3668.7868.87900,711
8/19/201571.3172.0870.0771.14807,840
8/18/201573.3773.4671.0571.32597,366
8/17/201572.0373.5171.3973.21524,560
8/14/201573.1073.1071.1272.57712,118
8/13/201574.1975.2873.0073.18730,908
8/12/201572.5174.8271.3574.32898,564
8/11/201575.7576.8772.9673.57727,840
8/10/201576.4177.4276.2477.03523,018
8/7/201574.6276.1573.9775.61728,339
8/6/201576.2076.6673.0375.00967,996
8/5/201577.1078.3876.3476.52968,828
8/4/201579.8679.8674.9476.671,561,740
8/3/201578.7580.2477.6079.721,476,742
7/31/201576.2079.5373.1679.383,732,965
7/30/201579.5279.9078.2779.271,583,367
7/29/201581.9481.9879.0979.841,418,617
7/28/201581.4181.9678.6281.46842,796
7/27/201579.1982.1976.1781.291,335,778
7/24/201580.6581.9779.1380.061,049,577
7/23/201580.8482.3379.8780.74983,898
7/22/201583.8083.8077.4379.851,663,068
7/21/201583.5085.4382.7384.76769,458
7/20/201585.6685.6681.5783.286,675,804
7/17/201585.3085.4983.8185.09600,919
7/16/201585.1085.8082.8485.071,093,207
7/15/201586.5887.3484.1484.44702,502
7/14/201584.7886.3184.2185.54640,314
7/13/201584.9685.6983.4184.03567,212
7/10/201583.5084.7782.9884.27743,585
7/9/201583.5685.0081.4882.221,525,993
7/8/201582.8383.3681.2482.17787,167
7/7/201583.2383.3879.7682.901,111,830
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
  • 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!