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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 152.70 158.75 147.90 148.44 603,737 -6.85(-4.41%)
Apr 28, 2022 149.60 157.14 145.32 155.29 695,669 +9.66(+6.63%)
Apr 27, 2022 144.31 150.67 143.48 145.63 784,118 -0.80(-0.55%)
Apr 26, 2022 148.29 150.86 144.48 146.43 964,005 -4.31(-2.86%)
Apr 25, 2022 146.82 152.03 146.82 150.74 530,808 +0.96(+0.64%)
Apr 22, 2022 152.60 155.99 149.19 149.78 469,931 -3.66(-2.39%)
Apr 21, 2022 164.11 165.95 152.01 153.44 602,958 -7.27(-4.52%)
Apr 20, 2022 166.48 166.56 160.62 160.71 331,168 -2.49(-1.53%)
Apr 19, 2022 159.00 163.57 156.94 163.20 475,443 +3.50(+2.19%)
Apr 18, 2022 151.94 160.90 150.00 159.70 791,733 +6.86(+4.49%)
Apr 14, 2022 160.98 160.98 152.39 152.84 421,506 -6.89(-4.31%)
Apr 13, 2022 158.25 161.82 157.10 159.73 542,989 +2.96(+1.89%)
Apr 12, 2022 163.46 167.14 155.90 156.77 758,019 -4.41(-2.74%)
Apr 11, 2022 160.60 165.01 160.60 161.18 604,875 -4.66(-2.81%)
Apr 08, 2022 167.13 170.62 162.53 165.84 548,760 -2.70(-1.60%)
Apr 07, 2022 168.87 173.95 164.00 168.54 855,366 -1.87(-1.10%)
Apr 06, 2022 175.61 177.46 168.20 170.41 1,297,549 -10.57(-5.84%)
Apr 05, 2022 192.01 193.58 180.37 180.98 905,714 -13.22(-6.81%)
Apr 04, 2022 195.93 201.31 193.00 194.20 541,203 -0.95(-0.49%)
Apr 01, 2022 202.29 202.67 192.39 195.15 711,477 -4.35(-2.18%)
Mar 31, 2022 210.16 211.18 196.50 199.50 980,415 -11.28(-5.35%)
Mar 30, 2022 227.09 228.99 210.02 210.78 539,703 -17.70(-7.75%)
Mar 29, 2022 225.80 231.47 222.23 228.48 345,115 +5.79(+2.60%)
Mar 28, 2022 215.48 223.00 213.05 222.69 276,349 +5.17(+2.38%)
Mar 25, 2022 219.03 219.03 211.50 217.52 300,952 -0.89(-0.41%)
Mar 24, 2022 212.99 218.61 211.63 218.41 389,846 +7.12(+3.37%)
Mar 23, 2022 217.45 221.42 211.00 211.29 410,356 -8.11(-3.70%)
Mar 22, 2022 217.64 225.48 214.60 219.40 714,167 +1.55(+0.71%)
Mar 21, 2022 234.00 234.73 212.99 217.85 741,300 -16.46(-7.02%)
Mar 18, 2022 228.21 239.88 225.40 234.31 1,458,645 +7.62(+3.36%)
Mar 17, 2022 223.55 226.95 218.65 226.69 413,371 -2.55(-1.11%)
Mar 16, 2022 216.70 229.58 216.70 229.24 381,795 +15.42(+7.21%)
Mar 15, 2022 199.96 214.17 197.96 213.82 373,752 +15.87(+8.02%)
Mar 14, 2022 204.20 206.88 194.89 197.95 495,518 -7.64(-3.72%)
Mar 11, 2022 211.98 214.56 204.58 205.59 357,417 -4.42(-2.10%)
Mar 10, 2022 213.18 215.98 204.16 210.01 672,328 -9.64(-4.39%)
Mar 09, 2022 222.83 225.68 218.22 219.65 454,078 +3.24(+1.50%)
Mar 08, 2022 205.12 224.02 203.02 216.41 420,729 +10.93(+5.32%)
Mar 07, 2022 219.59 220.84 205.43 205.48 332,458 -12.43(-5.70%)
Mar 04, 2022 220.01 221.06 214.29 217.91 335,132 -4.02(-1.81%)
Mar 03, 2022 231.01 231.99 220.15 221.93 318,177 -7.11(-3.10%)
Mar 02, 2022 224.23 229.63 222.77 229.04 318,030 +8.18(+3.70%)
Mar 01, 2022 230.24 234.04 218.07 220.86 419,288 -7.57(-3.31%)
Feb 28, 2022 224.87 229.62 223.54 228.43 342,701 +0.80(+0.35%)
Feb 25, 2022 221.00 227.64 217.91 227.63 239,062 +6.65(+3.01%)
Feb 24, 2022 198.08 221.58 196.23 220.98 341,299 +14.60(+7.07%)
Feb 23, 2022 216.09 220.29 205.52 206.38 321,319 -8.05(-3.75%)
Feb 22, 2022 214.21 223.25 211.59 214.43 289,700 -4.10(-1.88%)
Feb 18, 2022 218.53 0 -5.90(-2.63%)
Feb 17, 2022 232.61 236.20 223.85 224.43 375,688 -12.61(-5.32%)
Feb 16, 2022 228.92 238.10 227.00 237.04 434,951 +4.67(+2.01%)
Feb 15, 2022 223.40 232.44 223.40 232.37 562,077 +15.15(+6.97%)
Feb 14, 2022 215.75 224.28 214.04 217.22 950,532 +5.11(+2.41%)
Feb 11, 2022 220.13 224.87 209.33 212.11 830,253 -6.68(-3.05%)
Feb 10, 2022 217.54 229.28 216.24 218.79 350,201 -8.02(-3.54%)
Feb 09, 2022 218.68 227.41 215.60 226.81 358,465 +10.06(+4.64%)
Feb 08, 2022 210.00 218.50 206.98 216.75 491,778 +4.24(+2.00%)
Feb 07, 2022 210.00 221.40 209.39 212.51 562,717 +2.41(+1.15%)
Feb 04, 2022 209.28 214.00 200.35 210.10 933,970 +5.95(+2.91%)
Feb 03, 2022 213.01 203.06 204.15 648,671 -16.94(-7.66%)
Feb 02, 2022 220.10 224.10 217.31 221.09 710,052 +6.72(+3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.