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
)
94.48
+1.66 (+1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2002
11.23
11.47
11.17
11.22
133,350
-0.09(-0.82%)
Apr 29, 2002
10.90
11.33
10.80
11.31
107,400
+0.31(+2.85%)
Apr 26, 2002
12.29
12.30
10.83
11.00
439,800
-1.10(-9.10%)
Apr 25, 2002
12.57
12.57
11.67
12.10
403,950
-0.50(-3.96%)
Apr 24, 2002
12.67
12.73
12.51
12.60
122,700
+0.13(+1.07%)
Apr 23, 2002
13.12
13.12
12.47
12.47
36,000
-0.50(-3.86%)
Apr 22, 2002
12.87
13.22
12.73
12.97
220,500
+0.13(+0.99%)
Apr 19, 2002
12.73
12.85
12.53
12.84
55,200
-0.05(-0.36%)
Apr 18, 2002
13.33
13.33
12.70
12.89
372,300
-0.41(-3.11%)
Apr 17, 2002
13.06
13.37
12.93
13.30
259,200
+0.33(+2.57%)
Apr 16, 2002
12.87
13.59
12.87
12.97
229,950
+0.13(+1.04%)
Apr 15, 2002
12.83
13.29
12.73
12.83
291,750
+0.07(+0.52%)
Apr 12, 2002
12.80
12.80
12.67
12.77
466,050
+0.07(+0.53%)
Apr 11, 2002
12.67
12.87
12.60
12.70
620,100
+0.07(+0.53%)
Apr 10, 2002
12.67
12.70
12.43
12.63
268,350
+0.00(+0.00%)
Apr 09, 2002
12.42
12.65
12.17
12.63
76,800
+0.25(+1.99%)
Apr 08, 2002
12.44
12.47
11.50
12.39
86,700
-0.08(-0.64%)
Apr 05, 2002
12.63
12.75
12.37
12.47
75,900
-0.19(-1.53%)
Apr 04, 2002
11.87
12.67
11.68
12.66
171,300
+0.93(+7.90%)
Apr 03, 2002
11.17
11.90
11.16
11.73
55,800
+0.57(+5.14%)
Apr 02, 2002
11.58
11.63
11.00
11.16
103,050
-0.42(-3.63%)
Apr 01, 2002
11.59
11.59
11.20
11.58
67,200
+0.08(+0.70%)
Mar 29, 2002
11.07
11.59
11.00
11.50
78,750
+0.00(+0.00%)
Mar 28, 2002
11.07
11.59
11.00
11.50
77,850
+0.40(+3.60%)
Mar 27, 2002
10.91
11.46
10.70
11.10
242,850
+0.19(+1.71%)
Mar 26, 2002
11.17
11.30
10.90
10.91
156,750
-0.42(-3.71%)
Mar 25, 2002
11.79
11.92
10.61
11.33
216,150
-0.29(-2.46%)
Mar 22, 2002
11.65
12.00
11.41
11.62
148,800
+0.20(+1.75%)
Mar 21, 2002
12.33
13.83
11.37
11.42
634,800
-0.82(-6.70%)
Mar 20, 2002
11.93
12.41
11.67
12.24
102,600
+0.24(+1.99%)
Mar 19, 2002
11.46
12.04
11.36
12.00
68,250
+0.70(+6.20%)
Mar 18, 2002
10.73
11.45
10.71
11.30
123,150
+0.53(+4.95%)
Mar 15, 2002
10.67
10.93
10.67
10.77
79,800
+0.03(+0.31%)
Mar 14, 2002
10.87
11.13
10.63
10.73
191,550
-0.07(-0.62%)
Mar 13, 2002
11.50
11.83
10.46
10.80
277,650
-0.82(-7.06%)
Mar 12, 2002
11.73
12.23
11.51
11.62
436,500
-0.21(-1.80%)
Mar 11, 2002
11.27
11.83
11.07
11.83
296,700
+0.68(+6.10%)
Mar 08, 2002
10.80
11.43
10.73
11.15
276,450
+0.39(+3.59%)
Mar 07, 2002
10.72
10.77
10.14
10.77
144,600
+0.17(+1.57%)
Mar 06, 2002
9.773
10.93
9.733
10.60
375,450
+0.60(+6.00%)
Mar 05, 2002
9.653
10.00
9.333
10.00
462,600
+0.33(+3.45%)
Mar 04, 2002
8.813
9.713
8.813
9.667
164,100
+0.90(+10.27%)
Mar 01, 2002
8.600
8.953
8.507
8.767
160,650
+0.36(+4.28%)
Feb 28, 2002
8.520
9.080
8.407
8.407
298,350
+0.01(+0.08%)
Feb 27, 2002
8.547
8.667
8.300
8.400
602,550
+0.00(+0.00%)
Feb 26, 2002
8.987
9.030
8.320
8.400
1,137,150
-0.69(-7.62%)
Feb 25, 2002
9.593
9.860
8.973
9.093
292,500
-0.29(-3.06%)
Feb 22, 2002
9.607
9.660
9.240
9.380
135,900
-0.15(-1.54%)
Feb 21, 2002
8.873
9.600
8.633
9.527
317,250
+0.53(+5.93%)
Feb 20, 2002
9.627
9.900
8.840
8.993
504,900
-0.69(-7.16%)
Feb 19, 2002
10.11
10.11
9.533
9.687
133,650
-0.36(-3.58%)
Feb 18, 2002
9.980
10.23
9.560
10.05
226,200
+0.00(+0.00%)
Feb 15, 2002
9.980
10.23
9.560
10.05
226,200
+0.21(+2.10%)
Feb 14, 2002
9.733
10.28
9.673
9.840
552,300
+0.05(+0.54%)
Feb 13, 2002
8.793
9.920
8.747
9.787
1,501,500
+1.00(+11.38%)
Feb 12, 2002
8.860
8.860
8.667
8.787
81,450
-0.08(-0.90%)
Feb 11, 2002
8.667
8.900
8.667
8.867
237,150
+0.13(+1.53%)
Feb 08, 2002
8.680
8.787
8.533
8.733
668,850
+0.07(+0.77%)
Feb 07, 2002
9.000
9.333
8.647
8.667
277,200
-0.33(-3.70%)
Feb 06, 2002
8.697
9.000
8.673
9.000
412,350
+0.33(+3.85%)
Feb 05, 2002
8.727
8.727
8.607
8.667
1,141,200
-0.05(-0.54%)
Feb 04, 2002
8.773
8.833
8.680
8.713
563,100
-0.07(-0.75%)
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
.