$83.67 +1.58 (%) Synaptics Inc - NASDAQ

Mar. 27, 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
3/27/201582.4883.8781.6383.67515,336
3/26/201581.6582.1480.4282.09593,438
3/25/201584.6184.6182.0282.541,583,020
3/24/201585.3785.3783.4184.30649,958
3/23/201583.9185.5683.8785.04750,025
3/20/201584.3184.6983.4284.54797,866
3/19/201583.7984.5183.1284.00554,376
3/18/201581.9284.4181.9284.07705,619
3/17/201581.6882.5881.3782.36509,712
3/16/201579.5982.5079.3682.21649,329
3/13/201579.6280.2079.0079.38405,015
3/12/201580.4280.9379.1080.14516,072
3/11/201581.3681.4979.9580.23560,470
3/10/201581.0182.2980.2380.67674,391
3/9/201580.3480.9478.7380.73662,568
3/6/201580.7782.1879.5980.17727,344
3/5/201581.3481.9980.4081.00731,826
3/4/201580.5481.9480.0481.02643,628
3/3/201581.8582.7679.8580.711,287,767
3/2/201585.7585.9081.3181.842,118,502
2/27/201584.9486.2784.7785.95761,547
2/26/201583.6885.3983.6185.11882,951
2/25/201583.6583.9082.5083.58770,222
2/24/201582.5383.9481.8083.67753,194
2/23/201582.0083.0082.0082.71705,438
2/20/201580.9982.3780.3082.23539,619
2/19/201580.1782.2479.6780.96882,005
2/18/201579.2380.5078.7580.07641,969
2/17/201579.3179.5078.3579.45444,720
2/13/201578.5379.1677.7678.91534,176
2/12/201578.0978.3476.1478.04929,315
2/11/201577.5378.0876.4677.86520,906
2/10/201576.9577.9475.6977.59746,928
2/9/201576.7376.8774.7876.40902,770
2/6/201578.0078.6676.3677.22924,104
2/5/201578.4079.6577.6778.49695,856
2/4/201578.6378.8876.3477.751,042,282
2/3/201577.8879.5476.9779.291,044,786
2/2/201576.5278.1274.6677.881,438,876
1/30/201575.1278.1871.6676.813,846,973
1/29/201567.3068.4566.0668.311,286,544
1/28/201567.0368.7065.0967.031,263,205
1/27/201566.8766.8765.2466.42862,832
1/26/201566.5067.9665.0067.59742,333
1/23/201566.9667.4666.0466.62544,811
1/22/201564.5667.3464.1367.25804,838
1/21/201562.5464.3862.2263.78626,577
1/20/201561.0864.2960.5262.851,055,089
1/16/201558.3160.3358.2260.25639,382
1/15/201560.7661.1158.4258.44723,984
1/14/201559.9660.8859.0360.51714,827
1/13/201560.9962.1459.7660.88900,655
1/12/201560.6461.1059.0160.38972,095
1/9/201561.0361.8860.0960.671,000,226
1/8/201560.6162.6060.4360.841,238,510
1/7/201560.6661.7260.6661.57610,670
1/6/201564.5765.0060.0660.431,124,546
1/5/201564.1065.7763.1663.72889,871
1/2/201566.2766.9862.7564.251,612,635
12/31/201469.6770.3568.7468.84359,107
12/30/201470.1270.3568.5069.52420,722
12/29/201471.8072.3270.1070.45484,419
12/26/201469.5472.0969.5071.80517,020
12/24/201469.9670.2469.2569.58201,712
12/23/201469.7370.3468.7969.46692,342
12/22/201468.1069.5067.5068.99389,649
12/19/201469.4269.5067.2268.18797,519
12/18/201468.5769.4767.6769.42966,047
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center