Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synaptics Inc
(NQ:
SYNA
)
93.71
-0.01 (-0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
4.667
4.820
4.633
4.807
162,000
+0.16(+3.44%)
Feb 27, 2003
4.487
4.747
4.393
4.647
132,000
+0.09(+2.05%)
Feb 26, 2003
4.273
4.667
4.267
4.553
179,250
+0.25(+5.89%)
Feb 25, 2003
9.967
4.633
4.100
4.300
119,250
-0.27(-5.98%)
Feb 24, 2003
4.713
4.833
4.527
4.573
144,750
-0.10(-2.14%)
Feb 21, 2003
4.520
4.680
4.467
4.673
132,600
+0.13(+2.79%)
Feb 20, 2003
4.460
4.573
4.460
4.547
27,600
+0.06(+1.34%)
Feb 19, 2003
4.333
4.493
4.333
4.487
148,950
+0.05(+1.04%)
Feb 18, 2003
4.567
4.567
4.333
4.441
294,300
-0.13(-2.76%)
Feb 14, 2003
4.547
4.567
4.467
4.567
78,000
+0.02(+0.44%)
Feb 13, 2003
4.467
4.547
4.400
4.547
307,800
+0.08(+1.79%)
Feb 12, 2003
4.393
4.540
4.386
4.467
274,200
+0.07(+1.52%)
Feb 11, 2003
4.467
4.567
4.300
4.400
347,400
-0.17(-3.65%)
Feb 10, 2003
4.587
4.627
4.453
4.567
250,950
-0.03(-0.58%)
Feb 07, 2003
4.727
4.727
4.587
4.593
337,950
-0.15(-3.20%)
Feb 06, 2003
4.933
4.933
4.687
4.745
309,600
-0.17(-3.42%)
Feb 05, 2003
4.847
4.967
4.813
4.913
216,000
+0.06(+1.24%)
Feb 04, 2003
4.867
4.867
4.667
4.853
212,550
-0.01(-0.14%)
Feb 03, 2003
4.827
4.873
4.793
4.860
229,200
+0.02(+0.41%)
Jan 31, 2003
4.767
4.920
4.733
4.840
185,550
+0.11(+2.25%)
Jan 30, 2003
4.833
4.913
4.673
4.733
177,000
-0.10(-2.07%)
Jan 29, 2003
4.787
4.833
4.633
4.833
96,150
+0.03(+0.69%)
Jan 28, 2003
4.747
4.893
4.667
4.800
140,550
+0.05(+1.12%)
Jan 27, 2003
4.600
4.747
4.547
4.747
773,700
+0.11(+2.45%)
Jan 24, 2003
4.880
5.033
4.600
4.633
477,300
-0.28(-5.70%)
Jan 23, 2003
5.007
5.127
4.833
4.913
272,400
-0.10(-1.98%)
Jan 22, 2003
5.107
5.167
4.913
5.013
159,900
-0.01(-0.15%)
Jan 21, 2003
5.147
5.207
5.013
5.020
116,250
-0.12(-2.25%)
Jan 17, 2003
5.134
5.160
4.933
5.135
190,350
-0.03(-0.61%)
Jan 16, 2003
5.133
5.233
5.093
5.167
325,350
-0.06(-1.15%)
Jan 15, 2003
5.067
5.273
5.067
5.227
241,800
+0.11(+2.08%)
Jan 14, 2003
5.047
5.200
5.047
5.120
134,850
+0.01(+0.26%)
Jan 13, 2003
5.033
5.193
5.033
5.107
293,250
-0.02(-0.39%)
Jan 10, 2003
5.333
5.333
4.933
5.127
237,300
-0.21(-3.87%)
Jan 09, 2003
5.260
5.400
5.260
5.333
307,350
+0.04(+0.76%)
Jan 08, 2003
5.267
5.333
5.260
5.293
151,350
-0.04(-0.75%)
Jan 07, 2003
5.327
5.733
5.267
5.333
428,100
+0.00(+0.00%)
Jan 06, 2003
5.260
5.387
5.107
5.333
197,550
+0.09(+1.78%)
Jan 03, 2003
5.160
5.253
5.080
5.240
238,350
+0.08(+1.55%)
Jan 02, 2003
5.080
5.193
4.873
5.160
281,700
+0.09(+1.84%)
Dec 31, 2002
4.967
5.133
4.907
5.067
364,650
+0.17(+3.40%)
Dec 30, 2002
4.933
4.967
4.840
4.900
181,650
+0.03(+0.68%)
Dec 27, 2002
4.833
4.973
4.833
4.867
115,200
-0.03(-0.54%)
Dec 26, 2002
4.827
4.933
4.827
4.893
80,400
+0.05(+1.10%)
Dec 24, 2002
4.867
4.900
4.787
4.840
63,000
-0.03(-0.55%)
Dec 23, 2002
4.993
5.080
4.480
4.867
383,100
+0.11(+2.24%)
Dec 20, 2002
4.993
5.000
4.480
4.760
622,050
-0.11(-2.19%)
Dec 19, 2002
5.647
5.727
4.667
4.867
876,000
-0.81(-14.22%)
Dec 18, 2002
5.767
5.887
5.667
5.673
243,600
-0.16(-2.74%)
Dec 17, 2002
5.740
5.967
5.667
5.833
274,800
+0.06(+1.05%)
Dec 16, 2002
5.800
5.867
5.733
5.773
66,750
-0.03(-0.47%)
Dec 13, 2002
5.833
5.867
5.700
5.800
144,300
+0.02(+0.35%)
Dec 12, 2002
5.853
5.853
5.713
5.780
330,450
-0.07(-1.25%)
Dec 11, 2002
5.867
5.940
5.693
5.853
218,400
-0.10(-1.68%)
Dec 10, 2002
5.733
5.973
5.600
5.953
325,350
+0.18(+3.12%)
Dec 09, 2002
5.533
5.833
5.533
5.773
227,550
+0.17(+2.96%)
Dec 06, 2002
5.673
5.727
5.467
5.607
356,700
-0.15(-2.65%)
Dec 05, 2002
5.700
5.767
5.600
5.760
130,500
+0.03(+0.47%)
Dec 04, 2002
5.720
5.733
5.500
5.733
759,600
+0.00(+0.00%)
Dec 03, 2002
5.653
5.800
5.574
5.733
511,950
+0.11(+1.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.