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 31, 2024
94.49
96.00
92.30
93.71
384,128
-0.01(-0.01%)
May 30, 2024
91.92
93.93
91.60
93.72
237,598
+2.56(+2.81%)
May 29, 2024
91.77
92.44
91.00
91.16
231,552
-2.52(-2.69%)
May 28, 2024
91.45
94.61
90.57
93.68
330,682
+3.10(+3.42%)
May 24, 2024
89.34
90.70
89.06
90.58
194,324
+1.94(+2.19%)
May 23, 2024
94.38
94.38
88.25
88.64
360,948
-4.70(-5.04%)
May 22, 2024
92.76
94.06
92.19
93.34
405,695
+1.34(+1.46%)
May 21, 2024
92.83
92.93
91.15
92.00
412,068
-2.14(-2.27%)
May 20, 2024
94.27
94.79
93.07
94.14
444,860
-0.34(-0.36%)
May 17, 2024
93.11
94.97
93.02
94.48
312,725
+1.66(+1.79%)
May 16, 2024
91.98
93.80
91.58
92.82
303,628
+0.57(+0.62%)
May 15, 2024
91.06
92.48
88.88
92.25
289,188
+2.68(+2.99%)
May 14, 2024
89.87
91.45
88.73
89.57
280,139
+1.19(+1.35%)
May 13, 2024
89.52
90.50
88.16
88.38
243,568
-0.56(-0.63%)
May 10, 2024
83.24
89.05
83.24
88.94
846,873
-2.72(-2.97%)
May 09, 2024
91.33
91.90
90.05
91.66
668,853
+0.66(+0.73%)
May 08, 2024
90.09
91.50
89.98
91.00
347,188
-0.47(-0.51%)
May 07, 2024
91.56
93.62
91.38
91.47
308,521
+0.27(+0.30%)
May 06, 2024
90.68
91.83
89.83
91.20
173,163
+0.89(+0.99%)
May 03, 2024
92.18
92.90
89.80
90.31
181,860
+0.68(+0.76%)
May 02, 2024
89.18
89.94
86.74
89.63
163,394
+2.01(+2.29%)
May 01, 2024
88.20
91.08
86.87
87.62
230,169
-2.34(-2.60%)
Apr 30, 2024
88.50
91.77
88.50
89.96
478,914
+0.28(+0.31%)
Apr 29, 2024
89.10
90.37
89.10
89.68
190,911
+0.42(+0.47%)
Apr 26, 2024
87.26
89.49
85.01
89.26
215,296
+1.69(+1.93%)
Apr 25, 2024
85.49
87.92
85.33
87.57
310,116
+1.53(+1.78%)
Apr 24, 2024
85.38
87.95
84.75
86.04
321,905
+2.55(+3.05%)
Apr 23, 2024
79.63
84.50
79.39
83.49
465,948
+3.69(+4.62%)
Apr 22, 2024
81.76
81.76
79.47
79.80
593,403
-1.24(-1.53%)
Apr 19, 2024
81.14
82.01
80.22
81.04
225,774
-0.65(-0.80%)
Apr 18, 2024
82.81
82.88
80.87
81.69
337,678
-1.63(-1.96%)
Apr 17, 2024
87.61
87.73
83.21
83.32
338,624
-3.54(-4.08%)
Apr 16, 2024
87.56
87.56
85.36
86.86
320,613
-1.08(-1.23%)
Apr 15, 2024
91.34
91.70
87.72
87.94
315,192
-3.06(-3.36%)
Apr 12, 2024
90.82
91.39
89.19
91.00
276,401
-1.53(-1.65%)
Apr 11, 2024
92.12
93.10
91.16
92.53
186,876
+1.00(+1.09%)
Apr 10, 2024
93.11
93.59
90.35
91.53
269,713
-4.35(-4.54%)
Apr 09, 2024
94.12
95.96
93.96
95.88
169,938
+2.88(+3.10%)
Apr 08, 2024
93.90
94.93
92.85
93.00
161,373
-0.32(-0.34%)
Apr 05, 2024
92.27
93.55
91.68
93.32
259,189
+0.76(+0.82%)
Apr 04, 2024
95.92
96.45
91.85
92.56
189,872
-2.07(-2.19%)
Apr 03, 2024
93.60
95.47
93.35
94.63
156,304
-0.26(-0.27%)
Apr 02, 2024
96.11
96.16
94.02
94.89
328,938
-2.87(-2.94%)
Apr 01, 2024
97.58
99.57
97.40
97.76
159,189
+0.20(+0.21%)
Mar 28, 2024
98.44
99.99
97.26
97.56
392,881
-1.25(-1.27%)
Mar 27, 2024
96.93
99.05
95.36
98.81
285,162
+2.73(+2.84%)
Mar 26, 2024
97.72
98.58
95.89
96.08
143,144
-1.18(-1.21%)
Mar 25, 2024
97.00
97.83
96.32
97.26
164,313
-0.94(-0.96%)
Mar 22, 2024
100.07
100.50
97.88
98.20
219,176
-1.69(-1.69%)
Mar 21, 2024
100.39
102.99
99.84
99.89
245,271
+1.66(+1.69%)
Mar 20, 2024
97.54
99.15
95.58
98.23
240,889
+0.73(+0.75%)
Mar 19, 2024
96.87
98.39
96.00
97.50
274,046
-0.55(-0.56%)
Mar 18, 2024
99.37
99.96
97.72
98.05
184,047
-0.32(-0.33%)
Mar 15, 2024
98.03
99.38
97.40
98.37
467,337
-1.06(-1.07%)
Mar 14, 2024
101.68
101.96
98.31
99.43
190,430
-3.10(-3.02%)
Mar 13, 2024
104.90
106.29
102.20
102.53
176,523
-3.82(-3.59%)
Mar 12, 2024
107.39
107.57
104.07
106.35
190,861
-0.66(-0.62%)
Mar 11, 2024
106.08
107.97
106.08
107.01
221,901
-0.49(-0.46%)
Mar 08, 2024
108.88
109.00
105.68
107.50
303,821
-0.49(-0.45%)
Mar 07, 2024
104.82
108.60
104.80
107.99
175,285
+4.56(+4.41%)
Mar 06, 2024
104.76
105.35
102.24
103.43
237,941
+1.20(+1.17%)
Mar 05, 2024
102.91
103.47
100.69
102.23
319,399
-2.65(-2.53%)
Mar 04, 2024
107.03
107.03
104.57
104.88
274,358
-1.08(-1.02%)
Mar 01, 2024
100.99
106.91
100.42
105.96
300,956
+5.86(+5.85%)
Feb 29, 2024
101.25
101.81
98.11
100.10
431,042
+0.59(+0.59%)
Feb 28, 2024
101.00
101.28
99.28
99.51
225,632
-2.02(-1.99%)
Feb 27, 2024
101.94
104.06
101.21
101.53
253,146
-2.79(-2.67%)
Feb 26, 2024
104.37
105.87
104.09
104.32
123,808
+0.38(+0.37%)
Feb 23, 2024
105.10
105.41
103.26
103.94
154,780
-1.29(-1.23%)
Feb 22, 2024
106.25
107.38
104.53
105.23
346,427
+0.50(+0.48%)
Feb 21, 2024
103.87
104.78
103.23
104.73
184,203
-0.51(-0.48%)
Feb 20, 2024
104.46
106.24
103.78
105.24
240,558
-1.08(-1.02%)
Feb 16, 2024
109.92
110.24
106.07
106.32
174,770
-3.81(-3.46%)
Feb 15, 2024
111.98
112.00
109.17
110.13
179,458
-0.55(-0.50%)
Feb 14, 2024
110.24
110.85
108.40
110.68
193,610
+2.68(+2.48%)
Feb 13, 2024
108.88
111.09
106.60
108.00
387,057
-5.68(-5.00%)
Feb 12, 2024
113.16
115.84
112.11
113.68
301,924
+1.47(+1.31%)
Feb 09, 2024
107.00
114.25
107.00
112.21
585,355
+1.99(+1.81%)
Feb 08, 2024
108.21
111.52
108.21
110.22
579,027
+2.14(+1.98%)
Feb 07, 2024
105.18
108.53
103.44
108.08
328,930
+4.23(+4.07%)
Feb 06, 2024
104.48
104.48
102.07
103.85
352,869
-1.63(-1.55%)
Feb 05, 2024
105.71
106.16
102.63
105.48
270,523
+0.28(+0.27%)
Feb 02, 2024
105.40
106.96
104.69
105.20
249,318
-1.58(-1.48%)
Feb 01, 2024
107.33
107.92
104.70
106.78
366,445
-0.03(-0.03%)
Jan 31, 2024
106.35
109.07
105.01
106.81
473,441
-0.56(-0.52%)
Jan 30, 2024
109.47
109.47
106.75
107.37
284,384
-2.95(-2.67%)
Jan 29, 2024
109.64
110.51
107.34
110.32
145,049
+0.94(+0.86%)
Jan 26, 2024
110.09
110.40
108.00
109.38
272,653
-1.48(-1.34%)
Jan 25, 2024
113.00
113.50
110.65
110.86
229,772
+0.35(+0.32%)
Jan 24, 2024
114.94
114.94
110.15
110.51
277,933
-3.16(-2.78%)
Jan 23, 2024
113.70
114.80
112.50
113.67
252,023
+0.89(+0.79%)
Jan 22, 2024
109.81
113.56
109.71
112.78
359,413
+4.24(+3.91%)
Jan 19, 2024
106.15
108.72
104.53
108.54
311,492
+3.49(+3.32%)
Jan 18, 2024
104.72
105.24
103.37
105.05
481,229
+3.05(+2.99%)
Jan 17, 2024
102.02
102.36
99.97
102.00
336,114
-1.80(-1.73%)
Jan 16, 2024
104.13
105.30
102.80
103.80
250,912
-0.68(-0.65%)
Jan 12, 2024
106.30
106.74
103.97
104.48
274,662
-0.80(-0.76%)
Jan 11, 2024
106.57
106.96
103.37
105.28
508,748
-1.18(-1.11%)
Jan 10, 2024
105.50
108.08
103.17
106.46
365,496
+0.52(+0.49%)
Jan 09, 2024
106.22
107.68
105.32
105.94
175,473
-2.36(-2.18%)
Jan 08, 2024
105.13
108.55
104.56
108.30
407,813
+4.62(+4.46%)
Jan 05, 2024
104.67
106.27
102.66
103.68
336,412
-0.73(-0.70%)
Jan 04, 2024
106.01
106.13
103.57
104.41
352,715
-3.23(-3.00%)
Jan 03, 2024
108.56
110.64
107.50
107.64
269,263
-3.36(-3.03%)
Jan 02, 2024
112.27
112.75
109.69
111.00
283,180
-3.08(-2.70%)
Dec 29, 2023
116.94
117.29
113.85
114.08
196,275
-3.01(-2.57%)
Dec 28, 2023
118.11
119.26
116.82
117.09
188,658
-1.38(-1.16%)
Dec 27, 2023
118.95
119.66
117.42
118.47
152,984
-0.41(-0.34%)
Dec 26, 2023
118.60
119.67
118.06
118.88
152,383
+0.85(+0.72%)
Dec 22, 2023
118.07
119.72
116.91
118.03
288,789
+0.26(+0.22%)
Dec 21, 2023
117.46
118.23
114.81
117.77
247,323
+3.16(+2.76%)
Dec 20, 2023
118.58
121.37
114.50
114.61
424,702
-5.21(-4.35%)
Dec 19, 2023
119.44
121.03
119.06
119.82
292,743
+0.89(+0.75%)
Dec 18, 2023
117.85
119.91
115.32
118.93
476,362
+1.02(+0.87%)
Dec 15, 2023
115.53
118.46
113.84
117.91
1,310,772
+3.35(+2.92%)
Dec 14, 2023
110.00
116.23
110.00
114.56
620,997
+6.36(+5.88%)
Dec 13, 2023
106.61
108.90
104.21
108.20
291,228
+1.24(+1.16%)
Dec 12, 2023
106.76
107.93
105.81
106.96
210,782
-0.58(-0.54%)
Dec 11, 2023
107.03
109.17
106.69
107.54
261,712
+0.79(+0.74%)
Dec 08, 2023
101.00
107.02
100.78
106.75
529,134
+7.21(+7.24%)
Dec 07, 2023
99.98
100.85
98.47
99.54
188,397
+0.17(+0.17%)
Dec 06, 2023
99.00
102.56
98.84
99.37
283,865
+1.98(+2.03%)
Dec 05, 2023
99.40
99.40
96.47
97.39
225,521
-2.90(-2.89%)
Dec 04, 2023
100.95
101.41
99.15
100.29
276,378
-1.44(-1.42%)
Dec 01, 2023
100.50
103.23
99.19
101.73
220,213
+0.49(+0.48%)
Nov 30, 2023
103.26
103.26
99.89
101.24
328,956
-1.05(-1.03%)
Nov 29, 2023
104.27
105.56
101.91
102.29
272,156
+0.51(+0.50%)
Nov 28, 2023
104.54
104.54
100.59
101.78
318,077
-3.24(-3.09%)
Nov 27, 2023
103.00
105.67
102.55
105.02
339,066
+1.08(+1.04%)
Nov 24, 2023
103.86
104.23
102.97
103.94
135,437
-0.24(-0.23%)
Nov 22, 2023
104.48
106.00
103.38
104.18
341,112
+0.57(+0.55%)
Nov 21, 2023
104.78
105.71
102.81
103.61
315,882
-2.45(-2.31%)
Nov 20, 2023
104.76
106.90
104.70
106.06
315,617
+0.38(+0.36%)
Nov 17, 2023
105.83
106.70
104.22
105.68
451,792
+0.77(+0.73%)
Nov 16, 2023
103.70
105.39
103.14
104.91
426,052
+0.41(+0.39%)
Nov 15, 2023
102.60
105.24
101.95
104.50
573,279
+2.35(+2.30%)
Nov 14, 2023
99.85
102.93
98.52
102.15
540,583
+6.70(+7.02%)
Nov 13, 2023
97.18
97.18
94.30
95.45
510,825
-2.56(-2.61%)
Nov 10, 2023
97.00
101.56
92.23
98.01
944,978
+9.51(+10.75%)
Nov 09, 2023
89.48
91.00
87.69
88.50
861,618
-0.14(-0.16%)
Nov 08, 2023
89.75
91.68
88.50
88.64
280,393
-0.73(-0.82%)
Nov 07, 2023
88.41
89.99
88.13
89.37
226,193
+1.02(+1.15%)
Nov 06, 2023
90.06
90.06
87.23
88.35
374,379
-1.98(-2.19%)
Nov 03, 2023
88.02
91.52
86.47
90.33
460,993
+3.97(+4.60%)
Nov 02, 2023
82.93
86.49
81.20
86.36
480,942
+6.08(+7.57%)
Nov 01, 2023
82.58
82.75
73.38
80.28
1,153,569
-3.38(-4.04%)
Oct 31, 2023
81.78
84.64
81.20
83.66
333,448
+1.70(+2.07%)
Oct 30, 2023
82.50
82.92
81.06
81.96
332,711
-0.81(-0.98%)
Oct 27, 2023
83.71
83.86
82.49
82.77
224,410
-0.40(-0.48%)
Oct 26, 2023
82.59
84.82
81.64
83.17
351,962
+1.08(+1.32%)
Oct 25, 2023
85.00
85.13
81.82
82.09
327,786
-4.51(-5.21%)
Oct 24, 2023
88.05
88.28
85.86
86.60
219,878
-0.25(-0.29%)
Oct 23, 2023
89.60
90.41
86.82
86.85
283,759
-3.58(-3.96%)
Oct 20, 2023
92.49
92.86
90.32
90.43
284,856
-2.07(-2.24%)
Oct 19, 2023
96.88
97.09
92.25
92.50
315,617
-3.19(-3.33%)
Oct 18, 2023
95.08
97.12
94.97
95.69
325,496
-0.98(-1.01%)
Oct 17, 2023
95.37
97.42
93.97
96.67
348,446
-0.59(-0.61%)
Oct 16, 2023
95.63
97.52
95.35
97.26
319,448
+2.34(+2.47%)
Oct 13, 2023
96.38
96.79
94.46
94.92
475,675
-1.46(-1.51%)
Oct 12, 2023
95.46
96.74
94.75
96.38
309,657
+1.19(+1.25%)
Oct 11, 2023
93.45
95.47
93.45
95.19
293,087
+1.62(+1.73%)
Oct 10, 2023
92.98
95.16
92.66
93.57
292,179
+0.59(+0.63%)
Oct 09, 2023
92.29
93.80
90.87
92.98
259,036
-0.24(-0.26%)
Oct 06, 2023
89.92
93.66
89.24
93.22
348,796
+3.10(+3.44%)
Oct 05, 2023
90.02
91.20
89.08
90.12
361,236
+0.18(+0.20%)
Oct 04, 2023
90.46
90.84
88.50
89.94
341,251
-0.38(-0.42%)
Oct 03, 2023
88.69
92.43
88.45
90.32
509,810
+2.35(+2.67%)
Oct 02, 2023
89.44
89.91
87.13
87.97
305,162
-1.47(-1.64%)
Sep 29, 2023
87.80
90.06
87.42
89.44
509,484
+3.18(+3.69%)
Sep 28, 2023
83.19
86.81
82.91
86.26
266,749
+2.91(+3.49%)
Sep 27, 2023
83.34
84.31
82.00
83.35
382,622
+0.37(+0.45%)
Sep 26, 2023
83.06
83.50
82.46
82.98
393,671
-0.82(-0.98%)
Sep 25, 2023
82.22
83.98
83.40
83.80
239,744
+0.64(+0.77%)
Sep 22, 2023
82.87
83.46
82.28
83.16
233,974
+1.20(+1.46%)
Sep 21, 2023
81.19
82.68
80.83
81.96
389,745
-0.51(-0.62%)
Sep 20, 2023
84.14
84.59
82.39
82.47
351,956
-1.54(-1.83%)
Sep 19, 2023
85.79
86.24
83.62
84.01
471,872
-2.02(-2.35%)
Sep 18, 2023
85.59
87.27
85.17
86.03
420,279
-0.14(-0.16%)
Sep 15, 2023
88.17
88.81
84.82
86.17
2,646,221
-2.19(-2.48%)
Sep 14, 2023
84.44
88.67
83.83
88.36
754,775
+5.23(+6.29%)
Sep 13, 2023
82.55
84.06
82.00
83.13
464,740
+0.91(+1.11%)
Sep 12, 2023
82.37
84.06
81.97
82.22
391,940
-1.05(-1.26%)
Sep 11, 2023
87.55
87.55
82.75
83.27
625,873
-3.27(-3.78%)
Sep 08, 2023
85.37
86.63
85.02
86.54
482,809
+1.09(+1.28%)
Sep 07, 2023
86.73
87.58
81.89
85.45
894,356
-3.64(-4.09%)
Sep 06, 2023
87.72
89.25
87.05
89.09
458,327
+1.55(+1.77%)
Sep 05, 2023
87.91
88.17
85.64
87.54
546,688
-1.50(-1.68%)
Sep 01, 2023
88.50
89.88
87.94
89.04
352,358
+1.50(+1.71%)
Aug 31, 2023
86.40
88.14
85.67
87.54
482,761
+0.93(+1.07%)
Aug 30, 2023
87.06
87.50
85.82
86.61
439,766
-1.51(-1.71%)
Aug 29, 2023
86.01
88.50
86.01
88.12
347,919
+1.59(+1.84%)
Aug 28, 2023
87.00
87.60
85.93
86.53
266,635
+0.04(+0.05%)
Aug 25, 2023
85.17
87.07
84.76
86.49
399,271
+1.50(+1.76%)
Aug 24, 2023
88.10
88.10
84.42
84.99
828,060
-1.91(-2.20%)
Aug 23, 2023
85.86
87.95
85.11
86.90
526,439
+0.29(+0.33%)
Aug 22, 2023
89.29
89.29
86.36
86.61
488,527
-1.61(-1.82%)
Aug 21, 2023
87.98
89.05
87.57
88.22
554,195
-0.01(-0.01%)
Aug 18, 2023
87.07
88.50
86.66
88.23
514,593
-0.48(-0.54%)
Aug 17, 2023
87.65
89.41
86.95
88.71
506,291
+0.97(+1.11%)
Aug 16, 2023
89.03
89.04
87.19
87.74
443,932
-1.68(-1.88%)
Aug 15, 2023
91.85
92.64
89.11
89.42
378,261
-3.28(-3.54%)
Aug 14, 2023
88.32
93.01
88.18
92.70
398,482
+3.50(+3.92%)
Aug 11, 2023
89.69
89.69
88.22
89.20
548,566
-1.78(-1.96%)
Aug 10, 2023
93.05
94.00
89.78
90.98
466,109
-1.50(-1.62%)
Aug 09, 2023
93.43
94.12
91.56
92.48
520,068
-1.29(-1.38%)
Aug 08, 2023
91.65
93.84
90.66
93.77
566,116
-0.02(-0.02%)
Aug 07, 2023
91.70
93.92
88.90
93.79
614,247
+3.07(+3.38%)
Aug 04, 2023
81.25
91.19
80.28
90.72
1,146,651
+0.94(+1.05%)
Aug 03, 2023
87.05
91.13
86.14
89.78
848,558
+1.60(+1.81%)
Aug 02, 2023
90.90
90.90
87.66
88.18
588,943
-4.62(-4.98%)
Aug 01, 2023
89.12
93.20
88.95
92.80
429,400
+2.49(+2.76%)
Jul 31, 2023
88.51
90.40
88.51
90.31
426,423
+2.06(+2.33%)
Jul 28, 2023
90.11
90.29
88.19
88.25
601,017
-0.02(-0.02%)
Jul 27, 2023
91.01
92.15
87.61
88.27
466,283
-1.05(-1.18%)
Jul 26, 2023
90.06
90.46
88.52
89.32
506,520
-2.69(-2.92%)
Jul 25, 2023
90.22
92.92
90.12
92.01
408,929
+2.61(+2.92%)
Jul 24, 2023
87.82
89.41
87.82
89.40
336,809
+1.45(+1.65%)
Jul 21, 2023
87.93
89.14
87.13
87.95
389,403
+0.90(+1.03%)
Jul 20, 2023
89.78
90.06
86.83
87.05
500,809
-3.89(-4.28%)
Jul 19, 2023
90.32
92.27
90.26
90.94
675,589
+0.62(+0.69%)
Jul 18, 2023
89.87
91.51
89.29
90.32
316,361
-0.01(-0.01%)
Jul 17, 2023
90.19
91.18
88.86
90.33
665,677
+0.73(+0.81%)
Jul 14, 2023
93.61
93.62
88.83
89.60
699,057
-4.77(-5.05%)
Jul 13, 2023
91.65
94.73
91.04
94.37
461,996
+3.50(+3.85%)
Jul 12, 2023
90.97
91.40
89.94
90.87
382,908
+1.74(+1.95%)
Jul 11, 2023
88.69
89.41
87.28
89.13
380,686
+0.89(+1.01%)
Jul 10, 2023
85.82
88.77
85.81
88.24
456,584
+2.33(+2.71%)
Jul 07, 2023
83.60
87.10
83.60
85.91
394,643
+2.63(+3.16%)
Jul 06, 2023
82.40
83.42
81.76
83.28
384,960
-0.96(-1.14%)
Jul 05, 2023
86.21
86.21
83.59
84.24
374,608
-2.63(-3.03%)
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
.