$67.24 +1.90 (%) Synaptics Inc - NASDAQ

May. 26, 2016 | 10:55 AM

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
5/25/201665.4565.7564.3765.34550,174
5/24/201663.7965.2263.5764.93956,345
5/23/201664.7264.9663.4463.60635,018
5/20/201663.9464.6663.6764.48546,593
5/19/201663.6365.1062.1563.64483,830
5/18/201663.2665.2062.6964.41439,530
5/17/201665.0065.1763.4063.55640,394
5/16/201665.0665.7464.3264.91380,463
5/13/201664.5865.8464.5665.13436,635
5/12/201667.2567.2864.3865.101,082,619
5/11/201665.8567.3065.8566.47775,300
5/10/201665.7266.2864.7665.98616,925
5/9/201666.5466.9765.3565.74485,699
5/6/201666.1866.9565.2066.62573,902
5/5/201665.7566.7864.6366.03659,913
5/4/201668.0669.1865.2065.42758,577
5/3/201669.5071.1968.0968.42846,201
5/2/201671.1371.1468.9969.09954,365
4/29/201670.5972.4668.0071.553,418,973
4/28/201684.9388.6579.5381.102,062,348
4/27/201684.9286.2783.2085.93460,248
4/26/201684.9486.0284.3185.79289,046
4/25/201684.7185.7184.2084.58426,383
4/22/201684.6387.7983.8085.33437,091
4/21/201686.7786.7784.1284.85634,217
4/20/201686.0087.3785.9386.62462,699
4/19/201687.1087.7985.4086.19525,110
4/18/201685.3588.0885.3187.35507,196
4/15/201687.8788.5385.6786.19767,612
4/14/201687.7090.9185.9187.212,767,306
4/13/201678.2581.9678.1281.27608,732
4/12/201676.1778.2874.8777.53496,365
4/11/201677.2577.7275.1075.69370,249
4/8/201676.4078.9376.1777.50393,452
4/7/201677.1877.3675.4175.79332,003
4/6/201676.7978.0875.2578.04315,109
4/5/201677.2378.0375.6576.57317,568
4/4/201677.9378.6875.9377.95426,696
4/1/201678.9879.3976.0477.69536,570
3/31/201677.9780.5877.1579.74904,079
3/30/201677.2179.8976.4278.16835,900
3/29/201672.1377.0971.6576.99830,059
3/28/201674.5974.5971.5172.30835,413
3/24/201674.4274.9871.9274.591,028,457
3/23/201680.3681.0174.7874.83794,057
3/22/201681.3082.8980.7580.97574,489
3/21/201683.4483.7781.0081.91397,162
3/18/201682.6384.3281.4883.72624,385
3/17/201683.9184.1582.0882.24495,503
3/16/201683.2085.3583.0183.93385,367
3/15/201682.8583.8181.3883.15361,236
3/14/201685.4386.3482.2283.08532,327
3/11/201685.9686.5984.6385.68395,842
3/10/201684.2185.5083.1085.26311,163
3/9/201685.1185.6882.5983.69433,335
3/8/201685.0086.5084.1585.12495,402
3/7/201683.2885.7982.6685.60582,886
3/4/201684.4384.8982.4083.70407,069
3/3/201683.1484.3081.8084.14356,042
3/2/201684.7685.2982.0483.14538,891
3/1/201681.8985.2381.5285.09626,521
2/29/201680.7084.4580.1481.21546,876
2/26/201680.5081.6879.3181.01499,260
2/25/201680.5081.6878.7679.88428,598
2/24/201677.9881.0075.7180.45474,276
2/23/201679.0679.1177.2678.08533,766
2/22/201680.1080.9979.1080.06452,423
2/19/201677.6879.9076.4179.47339,489
2/18/201679.6080.5577.9178.09409,971
2/17/201679.9882.7079.0979.57631,113
2/16/201674.2479.4874.0379.08613,244
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center