$73.28 +0.66 (%) Synaptics Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201673.1474.0570.9273.28352,075
2/11/201673.0074.5071.4872.62427,543
2/10/201671.6576.1470.7974.93769,220
2/9/201669.4572.9869.1771.48489,066
2/8/201672.1974.3869.9670.25920,387
2/5/201671.1674.1268.3573.55895,499
2/4/201668.5272.2067.4771.93566,896
2/3/201672.6573.2266.5368.32706,331
2/2/201672.7373.6070.7371.54406,720
2/1/201673.0475.5072.7873.68481,885
1/29/201665.9974.6265.3773.311,230,645
1/28/201668.0769.4665.7666.23585,864
1/27/201669.4370.4366.0767.02517,909
1/26/201669.8270.8767.4070.20722,781
1/25/201675.1675.1668.7569.58859,642
1/22/201673.1777.6772.9476.121,018,391
1/21/201678.3678.9970.1871.951,891,978
1/20/201659.7386.7657.0278.553,845,603
1/19/201661.6364.0360.8962.05620,762
1/15/201662.9863.9760.8063.11571,989
1/14/201664.2565.7062.3465.24364,744
1/13/201666.5368.3063.6464.03651,870
1/12/201666.2966.6864.6066.04614,448
1/11/201668.8269.8364.1265.00892,978
1/8/201669.2371.6268.4668.511,028,320
1/7/201664.6970.0164.3568.151,346,695
1/6/201669.2869.8564.5266.541,828,591
1/5/201677.8678.0070.0070.871,419,023
1/4/201678.7579.0777.1677.85431,128
12/31/201581.0282.4280.2780.34447,065
12/30/201581.9883.7581.2681.33284,416
12/29/201581.0082.6681.0082.20226,717
12/28/201580.5081.3279.0981.18229,106
12/24/201580.0481.7779.5381.00134,835
12/23/201582.2683.0079.8580.00299,667
12/22/201580.5482.1578.4581.48289,696
12/21/201580.5282.4379.7480.85376,428
12/18/201579.5780.4978.5180.02993,738
12/17/201580.0080.8678.9279.83474,790
12/16/201581.4781.4878.0079.84539,472
12/15/201578.0581.2577.2581.14506,938
12/14/201579.4079.4076.1177.09464,419
12/11/201579.2480.5878.4178.66331,871
12/10/201577.4980.7077.1980.63400,497
12/9/201581.5682.4377.4777.52584,844
12/8/201582.4182.8881.1381.66387,988
12/7/201585.1085.1082.3783.00334,031
12/4/201581.1985.9480.5185.10605,125
12/3/201586.1286.7781.7882.35817,101
12/2/201588.8988.8985.7985.96337,010
12/1/201589.6090.0088.4389.31272,641
11/30/201590.2691.6889.6189.77302,690
11/27/201590.2290.6788.6089.91142,873
11/25/201590.6091.5689.2690.29236,143
11/24/201587.2691.2987.2690.91310,353
11/23/201587.8889.3286.7687.89278,652
11/20/201588.1289.1887.6288.54196,561
11/19/201587.9888.7387.1787.68304,910
11/18/201586.2688.3585.9688.31313,526
11/17/201587.4988.0086.0586.18503,750
11/16/201586.0087.8586.0086.99380,206
11/13/201588.2088.5285.4286.41287,038
11/12/201590.9491.2288.2188.33427,925
11/11/201592.3593.1591.0891.54364,724
11/10/201591.6692.9091.2292.35596,421
11/9/201594.3794.3790.4092.96575,875
11/6/201589.2594.4889.1194.18863,753
11/5/201589.9991.9888.6188.78747,028
11/4/201586.5189.4286.1189.32570,441
11/3/201585.9086.9885.6386.30302,462
11/2/201585.0986.7683.7686.69344,804
10/30/201584.8985.5584.3285.09337,760
10/29/201586.6987.8483.9084.56399,389
10/28/201584.6787.7584.2387.68589,047
10/27/201583.7085.7582.5384.50623,053
10/26/201588.5988.7083.5884.35634,788
10/23/201585.0091.7882.7289.291,740,436
10/22/201585.0586.1383.9284.87656,411
10/21/201587.8188.0184.5084.75509,528
10/20/201585.2787.1484.8286.78450,338
10/19/201585.9886.9984.5784.85404,856
10/16/201587.0487.1583.7086.17513,554
10/15/201584.4287.1284.0086.97675,361
10/14/201579.9583.8979.9383.55635,546
10/13/201582.1884.0981.4681.56414,940
10/12/201586.4286.5082.4082.84425,984
10/9/201586.6988.3085.3086.57618,170
10/8/201583.0787.8583.0787.16785,562
10/7/201583.4884.3381.7183.73533,667
10/6/201581.7883.5481.7882.89663,620
10/5/201580.8382.6479.7082.18542,569
10/2/201579.7480.3377.2079.71911,823
10/1/201582.6083.3378.3380.412,334,007
9/30/201565.7382.9265.5382.466,663,444
9/29/201563.8265.3763.4864.77709,428
9/28/201565.3766.0262.6863.82767,121
9/25/201567.2568.1565.2966.04835,548
9/24/201568.1768.3264.8066.091,626,164
9/23/201570.8671.1468.3068.76751,010
9/22/201572.0372.0670.0570.53489,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center