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 (%)
May 30, 2003
7.600
7.933
7.227
7.753
604,500
+0.13(+1.75%)
May 29, 2003
7.867
7.887
7.540
7.620
218,100
-0.25(-3.14%)
May 28, 2003
7.793
8.000
7.793
7.867
426,750
+0.10(+1.29%)
May 27, 2003
6.893
7.833
6.867
7.767
739,200
+1.00(+14.78%)
May 23, 2003
6.533
6.793
6.533
6.767
254,100
+0.10(+1.50%)
May 22, 2003
6.787
6.787
6.567
6.667
329,250
-0.07(-0.99%)
May 21, 2003
6.667
6.767
6.413
6.733
351,000
+0.10(+1.51%)
May 20, 2003
6.567
6.720
6.467
6.633
258,600
-0.04(-0.60%)
May 19, 2003
7.147
7.260
6.440
6.673
451,950
-0.69(-9.33%)
May 16, 2003
7.233
7.433
7.233
7.360
400,350
+0.03(+0.36%)
May 15, 2003
6.773
7.373
6.733
7.333
601,200
+0.65(+9.67%)
May 14, 2003
6.300
7.167
6.300
6.687
772,800
+0.25(+3.94%)
May 13, 2003
6.647
6.647
6.307
6.433
149,400
-0.11(-1.73%)
May 12, 2003
6.460
6.733
6.433
6.547
261,000
-0.11(-1.70%)
May 09, 2003
6.200
6.667
6.167
6.660
498,600
+0.48(+7.77%)
May 08, 2003
5.960
6.333
5.833
6.180
411,900
+0.18(+3.00%)
May 07, 2003
5.327
6.267
5.307
6.000
1,074,000
+0.67(+12.64%)
May 06, 2003
5.333
5.433
5.200
5.327
365,100
+0.02(+0.38%)
May 05, 2003
5.380
5.380
5.173
5.307
508,050
+0.10(+1.92%)
May 02, 2003
5.153
5.280
5.120
5.207
355,200
+0.01(+0.13%)
May 01, 2003
5.167
5.267
5.033
5.200
310,200
+0.09(+1.83%)
Apr 30, 2003
5.340
5.347
5.007
5.107
264,150
-0.21(-3.89%)
Apr 29, 2003
5.340
5.467
5.280
5.313
383,700
-0.09(-1.61%)
Apr 28, 2003
5.273
5.400
5.227
5.400
92,850
+0.10(+1.89%)
Apr 25, 2003
5.467
5.500
5.160
5.300
133,500
+0.07(+1.40%)
Apr 24, 2003
5.247
5.327
5.100
5.227
61,500
-0.01(-0.13%)
Apr 23, 2003
5.453
5.500
5.213
5.233
159,450
-0.23(-4.15%)
Apr 22, 2003
5.247
5.553
5.173
5.460
219,300
+0.21(+4.08%)
Apr 21, 2003
5.100
5.246
5.100
5.246
78,000
+0.13(+2.46%)
Apr 17, 2003
5.200
5.207
5.053
5.120
95,250
+0.00(+0.00%)
Apr 16, 2003
5.033
5.233
4.953
5.120
116,400
+0.13(+2.67%)
Apr 15, 2003
4.793
5.000
4.680
4.987
117,900
+0.22(+4.62%)
Apr 14, 2003
4.600
4.767
4.473
4.767
183,300
+0.29(+6.56%)
Apr 11, 2003
4.573
4.667
4.473
4.473
117,750
-0.09(-2.04%)
Apr 10, 2003
4.573
4.667
4.547
4.567
87,300
-0.01(-0.15%)
Apr 09, 2003
4.720
4.720
4.367
4.573
261,150
-0.15(-3.11%)
Apr 08, 2003
4.833
4.833
4.700
4.720
28,650
-0.15(-3.01%)
Apr 07, 2003
4.867
4.867
4.687
4.867
112,050
+0.00(+0.00%)
Apr 04, 2003
4.960
4.960
4.627
4.867
217,950
-0.07(-1.48%)
Apr 03, 2003
4.993
4.993
4.767
4.940
144,450
+0.01(+0.27%)
Apr 02, 2003
4.973
5.167
4.913
4.927
152,250
+0.07(+1.51%)
Apr 01, 2003
5.000
5.000
4.753
4.853
268,200
-0.15(-2.93%)
Mar 31, 2003
5.040
5.100
4.733
5.000
101,700
-0.10(-1.96%)
Mar 28, 2003
4.840
5.360
4.773
5.100
707,400
+0.27(+5.52%)
Mar 27, 2003
4.527
4.840
4.527
4.833
444,600
+0.29(+6.30%)
Mar 26, 2003
4.767
4.833
4.547
4.547
46,926
-0.19(-3.94%)
Mar 25, 2003
4.747
4.893
4.667
4.733
106,933
+0.01(+0.28%)
Mar 24, 2003
4.667
4.760
4.500
4.720
299,250
+0.01(+0.28%)
Mar 21, 2003
4.833
4.867
4.673
4.707
130,050
-0.13(-2.62%)
Mar 20, 2003
4.759
4.833
4.667
4.833
132,796
+0.04(+0.83%)
Mar 19, 2003
4.828
4.833
4.733
4.793
90,000
-0.04(-0.83%)
Mar 18, 2003
4.860
4.867
4.753
4.833
83,400
+0.00(+0.00%)
Mar 17, 2003
4.880
4.947
4.733
4.833
171,750
+0.01(+0.14%)
Mar 14, 2003
4.527
5.267
4.527
4.827
415,650
+0.33(+7.26%)
Mar 13, 2003
4.033
4.667
4.033
4.500
274,200
+0.47(+11.57%)
Mar 12, 2003
4.033
4.033
3.987
4.033
80,250
+0.01(+0.33%)
Mar 11, 2003
3.867
4.047
3.867
4.020
220,050
+0.17(+4.51%)
Mar 10, 2003
4.000
4.060
3.833
3.847
101,700
-0.16(-3.99%)
Mar 07, 2003
4.160
4.247
3.833
4.007
199,650
-0.15(-3.69%)
Mar 06, 2003
4.100
4.393
4.100
4.160
97,500
+0.03(+0.65%)
Mar 05, 2003
4.347
4.367
4.093
4.133
105,600
-0.17(-3.88%)
Mar 04, 2003
4.367
4.467
4.300
4.300
104,250
-0.07(-1.68%)
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
.