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
)
92.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2003
8.047
8.067
7.880
7.900
193,500
-0.14(-1.74%)
Aug 28, 2003
7.567
8.047
7.533
8.040
470,550
+0.47(+6.26%)
Aug 27, 2003
7.567
7.767
7.493
7.567
242,850
+0.00(+0.00%)
Aug 26, 2003
7.867
7.867
7.340
7.567
393,450
-0.35(-4.38%)
Aug 25, 2003
7.953
8.047
7.840
7.913
188,100
-0.08(-1.00%)
Aug 22, 2003
7.666
8.093
7.666
7.993
628,050
+0.37(+4.90%)
Aug 21, 2003
7.700
7.740
7.280
7.620
97,950
-0.05(-0.61%)
Aug 20, 2003
7.753
7.800
7.433
7.667
137,250
-0.06(-0.78%)
Aug 19, 2003
7.287
7.767
7.267
7.727
349,050
+0.46(+6.33%)
Aug 18, 2003
7.273
7.313
7.007
7.267
155,550
+0.09(+1.21%)
Aug 15, 2003
6.993
7.240
6.953
7.180
240,750
+0.22(+3.16%)
Aug 14, 2003
6.900
7.000
6.800
6.960
573,450
+0.06(+0.87%)
Aug 13, 2003
6.499
7.033
6.467
6.900
1,072,950
+0.47(+7.25%)
Aug 12, 2003
6.400
6.487
6.333
6.433
128,700
+0.04(+0.63%)
Aug 11, 2003
6.247
6.500
6.167
6.393
253,950
+0.15(+2.35%)
Aug 08, 2003
6.633
6.673
6.247
6.247
855,900
-0.39(-5.92%)
Aug 07, 2003
6.780
6.893
6.567
6.640
333,750
-0.08(-1.19%)
Aug 06, 2003
6.767
6.800
6.633
6.720
326,250
-0.09(-1.27%)
Aug 05, 2003
6.873
7.000
6.777
6.807
309,450
-0.13(-1.83%)
Aug 04, 2003
7.127
7.227
6.873
6.933
1,031,250
+0.05(+0.68%)
Aug 01, 2003
7.567
7.600
6.153
6.887
5,483,550
-2.01(-22.56%)
Jul 31, 2003
9.200
9.633
8.893
8.893
448,650
-0.27(-2.98%)
Jul 30, 2003
9.533
9.533
8.753
9.167
406,050
-0.27(-2.83%)
Jul 29, 2003
9.733
9.800
9.420
9.433
630,750
-0.33(-3.41%)
Jul 28, 2003
9.240
9.867
9.240
9.767
688,350
+0.67(+7.33%)
Jul 25, 2003
8.967
9.380
8.967
9.100
141,300
+0.03(+0.35%)
Jul 24, 2003
9.267
9.467
8.867
9.069
256,050
-0.21(-2.28%)
Jul 23, 2003
9.040
9.280
8.967
9.280
176,700
+0.26(+2.88%)
Jul 22, 2003
8.960
9.133
8.920
9.020
194,550
+0.01(+0.07%)
Jul 21, 2003
8.920
9.153
8.866
9.013
162,900
+0.09(+0.97%)
Jul 18, 2003
9.180
9.246
8.480
8.927
452,400
-0.25(-2.69%)
Jul 17, 2003
9.333
9.480
9.133
9.173
379,500
-0.21(-2.20%)
Jul 16, 2003
9.460
9.493
9.233
9.380
790,500
+0.05(+0.50%)
Jul 15, 2003
9.253
9.393
9.200
9.333
185,850
+0.01(+0.07%)
Jul 14, 2003
9.287
9.467
9.120
9.327
512,250
+0.00(+0.00%)
Jul 11, 2003
9.873
9.873
9.173
9.327
409,350
-0.24(-2.51%)
Jul 10, 2003
9.227
9.580
8.833
9.567
1,062,300
-0.27(-2.78%)
Jul 09, 2003
9.360
9.933
9.227
9.840
785,850
+0.41(+4.31%)
Jul 08, 2003
9.073
9.500
9.073
9.433
843,000
+0.37(+4.04%)
Jul 07, 2003
9.000
9.133
8.933
9.067
385,350
+0.06(+0.67%)
Jul 03, 2003
8.813
9.007
8.713
9.007
100,200
+0.11(+1.27%)
Jul 02, 2003
9.000
9.000
8.727
8.893
480,450
-0.07(-0.82%)
Jul 01, 2003
8.880
9.000
8.340
8.967
284,550
-0.03(-0.37%)
Jun 30, 2003
8.920
9.001
8.800
9.000
681,334
+0.07(+0.75%)
Jun 27, 2003
9.067
9.100
8.807
8.933
240,600
-0.13(-1.47%)
Jun 26, 2003
9.167
9.227
8.880
9.067
762,450
+0.03(+0.30%)
Jun 25, 2003
8.600
9.040
8.247
9.040
910,650
+0.91(+11.15%)
Jun 24, 2003
8.533
8.593
7.733
8.133
752,550
-0.35(-4.16%)
Jun 23, 2003
8.980
9.033
8.167
8.487
189,000
-0.41(-4.64%)
Jun 20, 2003
8.734
8.927
8.707
8.900
213,000
+0.13(+1.52%)
Jun 19, 2003
8.813
8.873
8.700
8.767
337,650
-0.19(-2.08%)
Jun 18, 2003
9.207
9.233
8.847
8.953
634,500
-0.28(-3.03%)
Jun 17, 2003
8.900
9.307
8.900
9.233
497,250
+0.29(+3.28%)
Jun 16, 2003
8.700
8.973
8.600
8.940
380,250
+0.14(+1.59%)
Jun 13, 2003
8.667
8.867
8.413
8.800
663,450
+0.15(+1.69%)
Jun 12, 2003
8.673
8.700
8.360
8.653
741,900
-0.03(-0.38%)
Jun 11, 2003
8.347
8.793
8.200
8.687
814,650
+0.43(+5.25%)
Jun 10, 2003
8.433
8.547
8.087
8.253
142,050
-0.15(-1.75%)
Jun 09, 2003
8.467
8.540
7.933
8.400
342,300
-0.13(-1.56%)
Jun 06, 2003
7.840
8.833
7.833
8.533
1,830,000
+0.87(+11.30%)
Jun 05, 2003
7.647
7.673
7.460
7.667
147,150
+0.00(+0.00%)
Jun 04, 2003
7.860
7.860
7.587
7.667
530,400
-0.23(-2.87%)
Jun 03, 2003
7.753
7.893
7.707
7.893
465,750
+0.09(+1.20%)
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
.