Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Synaptics Inc (NQ: SYNA )

68.67 -3.97 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.79 39.78 37.79 39.75 1,640,600 +2.04(+5.41%)
Mar 28, 2019 36.65 37.73 36.46 37.71 1,424,188 +1.06(+2.89%)
Mar 27, 2019 35.15 36.94 34.65 36.65 1,636,873 +1.34(+3.79%)
Mar 26, 2019 33.05 35.45 32.87 35.31 2,197,843 +2.63(+8.05%)
Mar 25, 2019 32.51 32.74 31.65 32.68 835,916 -0.04(-0.12%)
Mar 22, 2019 33.49 33.62 32.71 32.72 714,000 -0.93(-2.76%)
Mar 21, 2019 32.85 33.78 32.54 33.65 1,200,763 +0.86(+2.62%)
Mar 20, 2019 34.26 34.34 32.68 32.79 1,826,337 -1.26(-3.70%)
Mar 19, 2019 33.68 35.48 33.68 34.05 2,405,422 +0.59(+1.76%)
Mar 18, 2019 38.33 38.55 33.32 33.46 6,355,602 -9.77(-22.60%)
Mar 15, 2019 42.68 43.75 42.20 43.23 474,300 +0.85(+2.01%)
Mar 14, 2019 42.65 42.95 42.29 42.38 196,320 -0.20(-0.47%)
Mar 13, 2019 43.00 43.06 42.51 42.58 182,150 -0.19(-0.44%)
Mar 12, 2019 43.00 43.36 42.51 42.77 193,735 -0.19(-0.44%)
Mar 11, 2019 41.82 43.22 41.82 42.96 228,448 +1.20(+2.87%)
Mar 08, 2019 41.15 41.91 40.96 41.76 184,400 +0.20(+0.48%)
Mar 07, 2019 42.32 42.32 41.31 41.56 230,688 -0.56(-1.33%)
Mar 06, 2019 42.73 42.92 41.94 42.12 253,501 -0.74(-1.73%)
Mar 05, 2019 43.00 43.07 42.63 42.86 143,170 -0.22(-0.51%)
Mar 04, 2019 42.30 43.25 41.91 43.08 425,490 +0.84(+1.99%)
Mar 01, 2019 42.20 42.35 41.66 42.24 248,500 +0.37(+0.88%)
Feb 28, 2019 41.38 41.93 41.12 41.87 206,389 +0.27(+0.65%)
Feb 27, 2019 41.68 41.79 41.11 41.60 163,540 -0.23(-0.55%)
Feb 26, 2019 41.83 42.13 41.58 41.83 242,598 -0.05(-0.12%)
Feb 25, 2019 41.80 42.50 41.59 41.88 404,398 +0.46(+1.11%)
Feb 22, 2019 41.46 41.77 40.50 41.42 526,200 +0.29(+0.71%)
Feb 21, 2019 41.00 41.21 40.73 41.13 181,262 -0.01(-0.02%)
Feb 20, 2019 40.99 41.46 40.73 41.14 197,586 +0.30(+0.73%)
Feb 19, 2019 41.42 41.50 40.73 40.84 225,666 -0.82(-1.97%)
Feb 15, 2019 41.62 41.81 41.08 41.66 298,700 +0.17(+0.41%)
Feb 14, 2019 40.83 41.69 40.69 41.49 290,215 +0.50(+1.22%)
Feb 13, 2019 41.01 41.34 40.69 40.99 334,841 +0.09(+0.22%)
Feb 12, 2019 41.00 41.57 40.67 40.90 469,514 +0.00(+0.00%)
Feb 11, 2019 41.69 41.90 40.04 40.90 536,779 -0.88(-2.11%)
Feb 08, 2019 37.38 42.90 37.30 41.78 1,141,300 +0.92(+2.25%)
Feb 07, 2019 41.09 41.32 40.60 40.86 320,577 -0.76(-1.83%)
Feb 06, 2019 41.45 42.89 41.45 41.62 518,719 +0.31(+0.75%)
Feb 05, 2019 40.72 41.50 40.50 41.31 346,060 +0.60(+1.47%)
Feb 04, 2019 40.05 40.84 39.37 40.71 346,460 +0.73(+1.83%)
Feb 01, 2019 39.92 40.36 39.60 39.98 297,200 +0.18(+0.45%)
Jan 31, 2019 40.10 40.45 39.45 39.80 323,762 -0.21(-0.52%)
Jan 30, 2019 39.69 40.27 39.14 40.01 354,251 +0.30(+0.76%)
Jan 29, 2019 39.80 40.06 39.34 39.71 304,475 -0.08(-0.20%)
Jan 28, 2019 39.39 40.02 38.85 39.79 292,504 -0.34(-0.85%)
Jan 25, 2019 38.15 40.28 37.80 40.13 473,300 +2.33(+6.16%)
Jan 24, 2019 38.52 39.32 37.65 37.80 459,584 -0.71(-1.84%)
Jan 23, 2019 37.45 38.57 36.90 38.51 480,892 +1.39(+3.74%)
Jan 22, 2019 39.10 39.24 36.82 37.12 568,584 -2.41(-6.10%)
Jan 18, 2019 38.95 40.06 38.56 39.53 216,500 +0.76(+1.96%)
Jan 17, 2019 39.13 39.43 38.45 38.77 487,585 -0.66(-1.67%)
Jan 16, 2019 39.84 40.40 39.29 39.43 284,868 -0.21(-0.53%)
Jan 15, 2019 39.24 39.72 39.09 39.64 229,110 +0.55(+1.41%)
Jan 14, 2019 39.33 39.57 38.64 39.09 306,970 -0.66(-1.66%)
Jan 11, 2019 39.00 39.93 38.60 39.75 302,600 +0.47(+1.20%)
Jan 10, 2019 38.73 39.57 38.34 39.28 438,591 +0.16(+0.41%)
Jan 09, 2019 38.03 39.27 37.67 39.12 424,365 +1.15(+3.03%)
Jan 08, 2019 36.70 38.06 36.28 37.97 505,997 +1.71(+4.72%)
Jan 07, 2019 36.07 36.80 35.60 36.26 589,758 +0.25(+0.69%)
Jan 04, 2019 35.80 36.55 35.32 36.01 1,064,100 +0.99(+2.83%)
Jan 03, 2019 36.68 36.68 35.00 35.02 545,542 -2.52(-6.71%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.