$55.00 +0.09 (%) Synaptics Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNA historical data

Date Open High Low Close Volume
12/8/201655.0055.4653.2655.00522,671
12/7/201654.0055.1853.2854.91461,453
12/6/201654.9555.2054.2354.29351,495
12/5/201652.9354.9952.6454.70411,175
12/2/201652.2252.7651.4552.30467,272
12/1/201654.8154.9451.1052.22662,789
11/30/201653.3455.1453.0054.58549,226
11/29/201653.3853.7652.6053.17493,484
11/28/201654.7454.7753.2353.34301,253
11/25/201654.8855.2054.3654.95185,093
11/23/201654.7655.2054.0954.97449,779
11/22/201654.7255.1053.9854.83458,867
11/21/201654.6655.0753.4954.48395,272
11/18/201654.1654.8053.0254.23504,651
11/17/201654.8755.3954.1554.37456,369
11/16/201654.7056.2554.5154.80471,164
11/15/201657.8757.9154.3555.16774,214
11/14/201654.4357.4553.5057.36884,939
11/11/201651.9755.1651.5055.08887,636
11/10/201654.1954.4550.5451.42757,244
11/9/201651.4553.6451.4553.59706,624
11/8/201652.3252.7948.8752.162,169,987
11/7/201653.7754.9853.6454.96498,983
11/4/201653.5454.5353.1053.14646,047
11/3/201653.5253.9353.0153.27441,856
11/2/201653.3053.7552.3053.19576,157
11/1/201652.3154.8252.3153.36801,368
10/31/201652.3552.8651.4152.121,091,129
10/28/201653.3056.0050.2352.575,003,310
10/27/201667.6269.1867.1167.70772,048
10/26/201667.5568.1167.0967.10455,378
10/25/201668.3768.9766.8167.68412,049
10/24/201668.0669.4568.0068.93494,481
10/21/201667.7167.8866.5167.80293,258
10/20/201666.1968.4965.5768.20456,490
10/19/201665.8067.6365.0366.14416,237
10/18/201666.4366.7065.3365.90248,389
10/17/201666.1266.9965.5365.67429,978
10/14/201666.0067.7465.1566.38510,918
10/13/201667.1367.1364.1865.55735,554
10/12/201665.2965.8664.0065.76413,915
10/11/201667.2067.5664.7665.44751,170
10/10/201666.9368.3766.4967.27781,879
10/7/201665.1766.3264.0266.30877,239
10/6/201661.9365.3061.6865.171,231,877
10/5/201658.7961.9358.6961.80494,405
10/4/201659.7360.0058.7358.91432,739
10/3/201659.7359.8458.3259.78685,868
9/30/201655.6958.8255.6458.58848,269
9/29/201658.3658.4254.4055.061,980,100
9/28/201658.4859.1957.9858.68379,526
9/27/201656.5258.5856.4458.15385,524
9/26/201656.3157.1155.2456.40726,669
9/23/201657.6658.0956.6756.67493,194
9/22/201659.0059.0257.7457.95496,324
9/21/201657.7658.7457.4558.59408,303
9/20/201657.8757.9957.1657.55390,483
9/19/201657.6958.2156.9157.33544,438
9/16/201659.2559.5057.3357.43823,563
9/15/201657.5659.7357.5659.40509,410
9/14/201657.6258.4057.0557.74281,787
9/13/201657.7558.5157.4257.87616,089
9/12/201656.6158.5456.1258.14809,817
9/9/201659.4459.4555.5857.561,474,615
9/8/201657.5760.7157.5560.35839,413
9/7/201657.9558.4657.2357.96379,144
9/6/201658.4159.1157.4557.68536,711
9/2/201658.0758.7057.1058.42580,944
9/1/201656.9158.1156.1958.07668,406
8/31/201659.8360.2856.9256.97976,521
8/30/201658.5961.5458.5960.151,256,203
8/29/201655.7758.3355.6558.27821,854
8/26/201655.1256.5553.4855.60535,181
8/25/201655.8056.3455.2555.49312,920
8/24/201655.0856.2055.0855.83475,186
8/23/201654.5055.8254.0955.08277,366
8/22/201654.2955.0353.9654.56219,764
8/19/201654.9455.7454.6754.71348,020
8/18/201654.1555.5554.1555.09247,562
8/17/201655.0055.6353.8554.14511,524
8/16/201655.3756.7555.0855.11381,320
8/15/201655.4156.7955.4155.73299,683
8/12/201655.5556.3955.3755.44394,206
8/11/201655.5656.3554.6255.78353,389
8/10/201655.6056.0054.6255.32265,740
8/9/201655.5456.3755.3655.57361,790
8/8/201655.7356.5855.0255.44450,136
8/5/201655.2356.9155.2355.49749,382
8/4/201654.1255.1253.9354.90513,913
8/3/201653.2554.5553.2554.19811,684
8/2/201656.9257.1153.2953.32814,388
8/1/201651.8357.3251.3757.201,617,163
7/29/201653.2453.2448.6451.95987,032
7/28/201653.1354.2452.9753.78801,807
7/27/201654.3354.9453.3153.59689,331
7/26/201653.4355.1653.0054.31886,716
7/25/201652.4653.8352.4653.54542,078
7/22/201650.5052.1949.8952.06383,989
7/21/201651.8752.6350.7750.82512,595
7/20/201651.7151.9050.2051.71685,456
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center