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 )

94.48 +1.66 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.
 
 
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.