$69.11 +1.78 (%) Synaptics Inc - NASDAQ

Dec. 18, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
12/17/201464.7867.4964.1167.34757,749
12/16/201464.8465.9564.1664.73566,610
12/15/201466.8367.6865.1765.23589,280
12/12/201465.9667.5165.4066.39522,305
12/11/201465.4568.0064.9967.081,009,336
12/10/201465.9566.9964.0064.69879,340
12/9/201463.8366.2663.3666.25901,578
12/8/201466.7467.7464.0964.96968,303
12/5/201467.7267.9063.7867.151,974,129
12/4/201464.2964.6762.5463.88517,095
12/3/201462.5064.8262.3764.62951,009
12/2/201460.9562.6260.9562.60779,220
12/1/201462.6262.6260.5560.63653,352
11/28/201466.3066.3062.4062.99464,493
11/26/201463.1865.2762.9164.27599,104
11/25/201462.5963.9362.0363.39816,805
11/24/201461.1362.5061.0362.43910,424
11/21/201462.1462.1959.4560.851,530,362
11/20/201461.5562.2860.9461.161,131,150
11/19/201462.1762.6860.9162.00948,806
11/18/201460.2562.3760.1061.921,024,697
11/17/201461.4462.9959.0260.321,134,700
11/14/201461.2162.7660.7061.90684,477
11/13/201463.0563.5261.4761.64827,002
11/12/201462.0663.3461.5663.19698,994
11/11/201462.3763.1961.8062.47830,196
11/10/201464.2864.6361.7662.111,346,335
11/7/201463.2263.8859.0663.661,939,810
11/6/201465.8566.0063.0063.541,089,691
11/5/201467.5367.5365.0565.85744,287
11/4/201465.6167.2665.5666.67896,946
11/3/201468.2669.4065.6565.721,103,137
10/31/201466.5368.6965.7768.431,079,610
10/30/201465.0065.9064.1565.46774,586
10/29/201465.5866.2064.2865.32717,456
10/28/201463.2266.1163.1665.951,328,760
10/27/201462.1763.7561.8962.841,356,095
10/24/201464.4266.5361.2362.116,163,036
10/23/201475.0075.8873.0373.272,006,652
10/22/201474.4576.2473.5373.931,127,848
10/21/201475.5176.0072.1174.431,124,499
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center