Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.160 4.160 3.981 4.074 260,400 -0.09(-2.07%)
Oct 30, 2002 3.867 4.347 3.860 4.160 793,204 +0.31(+7.96%)
Oct 29, 2002 3.333 4.000 3.333 3.853 587,190 +0.52(+15.60%)
Oct 28, 2002 3.260 3.542 3.120 3.333 254,100 +0.33(+11.11%)
Oct 25, 2002 3.333 3.553 2.907 3.000 464,100 +0.10(+3.45%)
Oct 24, 2002 2.927 3.107 2.867 2.900 92,550 +0.03(+0.93%)
Oct 23, 2002 2.876 2.876 2.833 2.873 38,086 -0.02(-0.69%)
Oct 22, 2002 2.933 3.000 2.800 2.893 38,400 +0.06(+2.12%)
Oct 21, 2002 2.979 2.979 2.833 2.833 47,850 -0.07(-2.30%)
Oct 18, 2002 3.067 3.200 2.747 2.900 133,950 -0.19(-6.25%)
Oct 17, 2002 3.026 3.447 3.026 3.093 235,950 +0.16(+5.48%)
Oct 16, 2002 2.947 3.000 2.833 2.933 103,350 -0.10(-3.32%)
Oct 15, 2002 2.820 3.033 2.680 3.033 229,650 +0.35(+12.90%)
Oct 14, 2002 2.800 2.800 2.647 2.687 49,200 -0.05(-1.71%)
Oct 11, 2002 2.580 2.820 2.560 2.733 11,205,000 +0.15(+5.92%)
Oct 10, 2002 2.430 2.673 2.273 2.581 174,900 +0.15(+6.06%)
Oct 09, 2002 2.413 2.453 2.260 2.433 8,160,000 +0.00(+0.00%)
Oct 08, 2002 2.493 2.500 2.087 2.433 112,200 -0.06(-2.41%)
Oct 07, 2002 2.640 2.753 2.100 2.493 168,337 -0.15(-5.56%)
Oct 04, 2002 3.207 3.207 2.640 2.640 111,510 -0.36(-11.98%)
Oct 03, 2002 3.067 3.113 2.967 2.999 94,800 -0.17(-5.28%)
Oct 02, 2002 3.147 3.233 3.120 3.167 54,450 +0.00(+0.00%)
Oct 01, 2002 3.260 3.260 3.073 3.167 14,280,000 -0.04(-1.25%)
Sep 30, 2002 3.180 3.207 3.147 3.207 85,797 +0.00(+0.00%)
Sep 27, 2002 3.367 3.367 3.200 3.207 82,350 -0.09(-2.83%)
Sep 26, 2002 3.200 3.433 3.200 3.300 98,100 +0.10(+3.12%)
Sep 25, 2002 3.107 3.273 3.107 3.200 18,150 +0.07(+2.11%)
Sep 24, 2002 3.133 3.200 3.133 3.134 43,350 -0.03(-1.03%)
Sep 23, 2002 3.133 3.233 3.133 3.167 127,050 +0.00(+0.00%)
Sep 20, 2002 3.040 3.333 3.040 3.167 125,850 +0.10(+3.26%)
Sep 19, 2002 3.153 3.240 3.000 3.067 114,391 -0.13(-4.17%)
Sep 18, 2002 3.473 3.480 3.167 3.200 216,150 -0.27(-7.89%)
Sep 17, 2002 3.800 3.800 3.473 3.474 251,445 -0.43(-10.92%)
Sep 16, 2002 3.920 3.987 3.860 3.900 334,350 -0.07(-1.68%)
Sep 13, 2002 3.983 3.983 3.880 3.967 263,700 +0.00(+0.00%)
Sep 12, 2002 3.953 4.000 3.920 3.967 36,750 +0.01(+0.32%)
Sep 11, 2002 4.000 4.000 3.933 3.954 75,600 -0.01(-0.32%)
Sep 10, 2002 3.774 4.033 3.773 3.967 413,104 +0.01(+0.17%)
Sep 09, 2002 3.827 3.987 3.800 3.960 138,600 +0.01(+0.17%)
Sep 06, 2002 3.740 3.967 3.740 3.953 234,130 +0.26(+7.04%)
Sep 05, 2002 3.600 3.767 3.533 3.693 78,750 -0.05(-1.25%)
Sep 04, 2002 3.667 3.773 3.627 3.740 146,850 -0.11(-2.77%)
Sep 03, 2002 3.867 3.967 3.733 3.847 11,835,000 -0.15(-3.82%)
Aug 30, 2002 3.940 4.000 3.667 3.999 148,500 +0.06(+1.51%)
Aug 29, 2002 3.633 4.000 3.633 3.940 135,888 -0.03(-0.67%)
Aug 28, 2002 3.927 4.000 3.800 3.967 267,750 +0.07(+1.71%)
Aug 27, 2002 4.000 4.000 3.853 3.900 319,950 -0.10(-2.50%)
Aug 26, 2002 3.847 4.000 3.807 4.000 253,506 +0.21(+5.45%)
Aug 23, 2002 3.927 3.933 3.673 3.793 189,450 -0.14(-3.56%)
Aug 22, 2002 3.867 4.000 3.800 3.933 153,126 +0.02(+0.49%)
Aug 21, 2002 3.860 4.066 3.800 3.914 116,700 +0.09(+2.28%)
Aug 20, 2002 3.593 3.833 3.440 3.827 323,400 +0.16(+4.34%)
Aug 16, 2002 3.713 3.780 3.533 3.667 230,202 +0.07(+1.87%)
Aug 15, 2002 3.407 3.720 3.320 3.600 21,450,000 +0.50(+16.13%)
Aug 14, 2002 2.927 3.193 2.927 3.100 237,150 +0.17(+5.68%)
Aug 13, 2002 2.700 3.000 2.693 2.933 270,600 +0.24(+8.91%)
Aug 12, 2002 2.673 2.800 2.540 2.693 188,403 -0.31(-10.42%)
Aug 07, 2002 3.387 3.433 2.840 3.007 313,800 -0.20(-6.24%)
Aug 06, 2002 3.207 3.500 3.100 3.207 268,350 -0.07(-2.24%)
Aug 05, 2002 3.467 3.760 3.200 3.280 40,110,000 -0.53(-13.84%)
Aug 02, 2002 4.333 4.420 3.673 3.807 1,115,770 -0.82(-17.72%)
Aug 01, 2002 4.733 4.887 4.473 4.627 772,747 +0.59(+14.71%)
Jul 31, 2002 4.007 4.100 4.000 4.033 449,002 +0.03(+0.83%)
Jul 30, 2002 4.000 4.033 3.667 4.000 1,183,506 +0.17(+4.35%)
Jul 29, 2002 4.500 5.327 3.260 3.833 1,666,947 -0.83(-17.86%)
Jul 26, 2002 4.853 4.900 4.447 4.667 122,250 -0.14(-2.91%)
Jul 25, 2002 5.120 5.120 4.800 4.807 81,150 -0.18(-3.60%)
Jul 24, 2002 5.160 5.200 4.867 4.986 228,150 -0.16(-3.12%)
Jul 23, 2002 5.300 5.333 5.053 5.147 41,338 -0.15(-2.89%)
Jul 22, 2002 5.113 5.333 4.833 5.300 83,850 +0.07(+1.40%)
Jul 19, 2002 5.233 5.467 5.133 5.227 96,750 +0.05(+0.90%)
Jul 17, 2002 4.967 5.433 4.847 5.180 366,900 -0.30(-5.47%)
Jul 12, 2002 5.567 5.767 5.480 5.480 28,050 -0.04(-0.72%)
Jul 11, 2002 5.467 5.533 5.400 5.520 40,650 +0.32(+6.15%)
Jul 10, 2002 5.333 5.333 4.800 5.200 159,450 -0.13(-2.50%)
Jul 09, 2002 5.667 5.667 5.333 5.333 56,850 -0.30(-5.33%)
Jul 08, 2002 5.367 5.633 5.367 5.633 113,250 +0.37(+6.96%)
Jul 05, 2002 5.160 5.567 4.933 5.267 73,350 +0.31(+6.31%)
Jul 04, 2002 5.000 5.113 4.680 4.954 117,750 +0.00(+0.00%)
Jul 03, 2002 5.000 5.113 4.680 4.954 117,750 +0.02(+0.42%)
Jul 02, 2002 5.233 5.293 4.933 4.933 214,500 -0.22(-4.19%)
Jul 01, 2002 5.313 5.320 4.933 5.149 171,600 +0.12(+2.44%)
Jun 28, 2002 6.000 6.427 5.007 5.027 714,900 -0.60(-10.66%)
Jun 27, 2002 5.813 6.040 5.607 5.627 461,850 +0.03(+0.48%)
Jun 26, 2002 5.407 5.867 5.367 5.600 358,200 +0.09(+1.69%)
Jun 25, 2002 5.780 5.967 5.493 5.507 357,150 -0.50(-8.32%)
Jun 21, 2002 6.667 6.733 5.833 6.007 574,500 -0.66(-9.90%)
Jun 20, 2002 8.327 8.333 6.367 6.667 1,522,950 -3.53(-34.64%)
Jun 18, 2002 10.17 10.26 10.10 10.20 70,500 +0.20(+2.00%)
Jun 17, 2002 9.833 10.10 9.833 10.00 78,750 +0.17(+1.69%)
Jun 14, 2002 9.860 9.860 9.333 9.833 25,950 -0.01(-0.07%)
Jun 12, 2002 9.847 9.933 9.100 9.840 192,750 -0.01(-0.07%)
Jun 11, 2002 10.00 10.40 9.847 9.847 66,000 -0.09(-0.87%)
Jun 10, 2002 9.267 10.13 9.073 9.933 177,750 +0.73(+7.97%)
Jun 07, 2002 9.200 9.400 8.973 9.200 484,650 -0.13(-1.36%)
Jun 06, 2002 9.800 9.800 9.000 9.327 203,550 -0.34(-3.52%)
Jun 05, 2002 9.933 9.933 9.500 9.667 188,700 -1.13(-10.49%)
May 31, 2002 10.75 10.80 10.43 10.80 71,700 -0.47(-4.14%)
May 28, 2002 11.59 11.99 11.22 11.27 76,200 -0.13(-1.17%)
May 27, 2002 11.10 11.91 11.10 11.40 87,750 +0.00(+0.00%)
May 24, 2002 11.10 11.91 11.10 11.40 87,750 +0.10(+0.88%)
May 23, 2002 11.31 11.63 11.19 11.30 44,400 -0.10(-0.88%)
May 22, 2002 11.27 11.50 11.17 11.40 26,700 +0.00(+0.00%)
May 21, 2002 12.07 12.09 11.07 11.40 78,600 -0.57(-4.73%)
May 20, 2002 11.97 12.00 11.51 11.97 46,800 +0.51(+4.48%)
May 17, 2002 11.57 12.03 11.40 11.45 25,050 -0.05(-0.41%)
May 16, 2002 12.69 12.73 11.33 11.50 72,150 -1.19(-9.40%)
May 15, 2002 12.43 13.00 12.21 12.69 81,300 +0.16(+1.28%)
May 14, 2002 12.13 12.83 12.00 12.53 55,650 +0.34(+2.79%)
May 13, 2002 11.50 12.19 11.14 12.19 154,650 +0.73(+6.34%)
May 10, 2002 12.00 12.00 11.42 11.47 117,900 -0.53(-4.44%)
May 09, 2002 12.28 12.28 11.99 12.00 46,500 -0.03(-0.28%)
May 08, 2002 12.03 12.27 12.00 12.03 61,200 +0.03(+0.28%)
May 07, 2002 12.04 12.20 12.00 12.00 117,450 -0.23(-1.85%)
May 06, 2002 12.10 12.52 12.00 12.23 71,850 +0.07(+0.55%)
May 03, 2002 11.87 12.38 11.73 12.16 99,900 +0.06(+0.50%)
May 02, 2002 11.43 12.17 11.33 12.10 170,850 +0.74(+6.51%)
May 01, 2002 11.20 11.36 11.10 11.36 51,150 +0.14(+1.25%)
Apr 30, 2002 11.23 11.47 11.17 11.22 133,350 -0.09(-0.82%)
Apr 29, 2002 10.90 11.33 10.80 11.31 107,400 +0.31(+2.85%)
Apr 26, 2002 12.29 12.30 10.83 11.00 439,800 -1.10(-9.10%)
Apr 25, 2002 12.57 12.57 11.67 12.10 403,950 -0.50(-3.96%)
Apr 24, 2002 12.67 12.73 12.51 12.60 122,700 +0.13(+1.07%)
Apr 23, 2002 13.12 13.12 12.47 12.47 36,000 -0.50(-3.86%)
Apr 22, 2002 12.87 13.22 12.73 12.97 220,500 +0.13(+0.99%)
Apr 19, 2002 12.73 12.85 12.53 12.84 55,200 -0.05(-0.36%)
Apr 18, 2002 13.33 13.33 12.70 12.89 372,300 -0.41(-3.11%)
Apr 17, 2002 13.06 13.37 12.93 13.30 259,200 +0.33(+2.57%)
Apr 16, 2002 12.87 13.59 12.87 12.97 229,950 +0.13(+1.04%)
Apr 15, 2002 12.83 13.29 12.73 12.83 291,750 +0.07(+0.52%)
Apr 12, 2002 12.80 12.80 12.67 12.77 466,050 +0.07(+0.53%)
Apr 11, 2002 12.67 12.87 12.60 12.70 620,100 +0.07(+0.53%)
Apr 10, 2002 12.67 12.70 12.43 12.63 268,350 +0.00(+0.00%)
Apr 09, 2002 12.42 12.65 12.17 12.63 76,800 +0.25(+1.99%)
Apr 08, 2002 12.44 12.47 11.50 12.39 86,700 -0.08(-0.64%)
Apr 05, 2002 12.63 12.75 12.37 12.47 75,900 -0.19(-1.53%)
Apr 04, 2002 11.87 12.67 11.68 12.66 171,300 +0.93(+7.90%)
Apr 03, 2002 11.17 11.90 11.16 11.73 55,800 +0.57(+5.14%)
Apr 02, 2002 11.58 11.63 11.00 11.16 103,050 -0.42(-3.63%)
Apr 01, 2002 11.59 11.59 11.20 11.58 67,200 +0.08(+0.70%)
Mar 29, 2002 11.07 11.59 11.00 11.50 78,750 +0.00(+0.00%)
Mar 28, 2002 11.07 11.59 11.00 11.50 77,850 +0.40(+3.60%)
Mar 27, 2002 10.91 11.46 10.70 11.10 242,850 +0.19(+1.71%)
Mar 26, 2002 11.17 11.30 10.90 10.91 156,750 -0.42(-3.71%)
Mar 25, 2002 11.79 11.92 10.61 11.33 216,150 -0.29(-2.46%)
Mar 22, 2002 11.65 12.00 11.41 11.62 148,800 +0.20(+1.75%)
Mar 21, 2002 12.33 13.83 11.37 11.42 634,800 -0.82(-6.70%)
Mar 20, 2002 11.93 12.41 11.67 12.24 102,600 +0.24(+1.99%)
Mar 19, 2002 11.46 12.04 11.36 12.00 68,250 +0.70(+6.20%)
Mar 18, 2002 10.73 11.45 10.71 11.30 123,150 +0.53(+4.95%)
Mar 15, 2002 10.67 10.93 10.67 10.77 79,800 +0.03(+0.31%)
Mar 14, 2002 10.87 11.13 10.63 10.73 191,550 -0.07(-0.62%)
Mar 13, 2002 11.50 11.83 10.46 10.80 277,650 -0.82(-7.06%)
Mar 12, 2002 11.73 12.23 11.51 11.62 436,500 -0.21(-1.80%)
Mar 11, 2002 11.27 11.83 11.07 11.83 296,700 +0.68(+6.10%)
Mar 08, 2002 10.80 11.43 10.73 11.15 276,450 +0.39(+3.59%)
Mar 07, 2002 10.72 10.77 10.14 10.77 144,600 +0.17(+1.57%)
Mar 06, 2002 9.773 10.93 9.733 10.60 375,450 +0.60(+6.00%)
Mar 05, 2002 9.653 10.00 9.333 10.00 462,600 +0.33(+3.45%)
Mar 04, 2002 8.813 9.713 8.813 9.667 164,100 +0.90(+10.27%)
Mar 01, 2002 8.600 8.953 8.507 8.767 160,650 +0.36(+4.28%)
Feb 28, 2002 8.520 9.080 8.407 8.407 298,350 +0.01(+0.08%)
Feb 27, 2002 8.547 8.667 8.300 8.400 602,550 +0.00(+0.00%)
Feb 26, 2002 8.987 9.030 8.320 8.400 1,137,150 -0.69(-7.62%)
Feb 25, 2002 9.593 9.860 8.973 9.093 292,500 -0.29(-3.06%)
Feb 22, 2002 9.607 9.660 9.240 9.380 135,900 -0.15(-1.54%)
Feb 21, 2002 8.873 9.600 8.633 9.527 317,250 +0.53(+5.93%)
Feb 20, 2002 9.627 9.900 8.840 8.993 504,900 -0.69(-7.16%)
Feb 19, 2002 10.11 10.11 9.533 9.687 133,650 -0.36(-3.58%)
Feb 18, 2002 9.980 10.23 9.560 10.05 226,200 +0.00(+0.00%)
Feb 15, 2002 9.980 10.23 9.560 10.05 226,200 +0.21(+2.10%)
Feb 14, 2002 9.733 10.28 9.673 9.840 552,300 +0.05(+0.54%)
Feb 13, 2002 8.793 9.920 8.747 9.787 1,501,500 +1.00(+11.38%)
Feb 12, 2002 8.860 8.860 8.667 8.787 81,450 -0.08(-0.90%)
Feb 11, 2002 8.667 8.900 8.667 8.867 237,150 +0.13(+1.53%)
Feb 08, 2002 8.680 8.787 8.533 8.733 668,850 +0.07(+0.77%)
Feb 07, 2002 9.000 9.333 8.647 8.667 277,200 -0.33(-3.70%)
Feb 06, 2002 8.697 9.000 8.673 9.000 412,350 +0.33(+3.85%)
Feb 05, 2002 8.727 8.727 8.607 8.667 1,141,200 -0.05(-0.54%)
Feb 04, 2002 8.773 8.833 8.680 8.713 563,100 -0.07(-0.75%)
Feb 01, 2002 8.640 8.779 8.620 8.779 771,600 +0.13(+1.46%)
Jan 31, 2002 8.833 9.027 8.540 8.653 1,156,050 -0.13(-1.44%)
Jan 30, 2002 8.780 8.833 8.533 8.780 1,665,150 +0.04(+0.46%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.