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 )

90.58 +1.94 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2004 12.55 12.69 11.91 12.18 605,400 -0.20(-1.62%)
Feb 26, 2004 12.30 12.38 12.01 12.38 180,150 +0.12(+0.98%)
Feb 25, 2004 11.82 12.43 11.72 12.26 749,550 +0.76(+6.61%)
Feb 24, 2004 11.53 11.55 11.20 11.50 509,100 -0.23(-1.99%)
Feb 23, 2004 11.99 12.20 11.50 11.73 926,700 -0.25(-2.11%)
Feb 20, 2004 11.97 12.00 11.60 11.99 486,600 +0.25(+2.16%)
Feb 19, 2004 12.07 12.40 11.67 11.73 649,500 -0.27(-2.22%)
Feb 18, 2004 11.87 12.01 11.72 12.00 941,850 +0.11(+0.90%)
Feb 17, 2004 11.12 12.11 11.09 11.89 706,950 +0.56(+4.94%)
Feb 13, 2004 12.01 12.08 11.03 11.33 942,600 -0.40(-3.41%)
Feb 12, 2004 12.75 12.76 11.67 11.73 719,250 -0.82(-6.53%)
Feb 11, 2004 11.99 12.75 11.99 12.55 455,550 +0.37(+3.01%)
Feb 10, 2004 12.27 12.33 11.87 12.19 433,050 -0.05(-0.38%)
Feb 09, 2004 12.05 12.67 11.84 12.23 424,950 +0.33(+2.74%)
Feb 06, 2004 12.04 12.27 11.73 11.91 597,450 -0.01(-0.05%)
Feb 05, 2004 11.66 12.05 11.55 11.91 362,250 +0.31(+2.64%)
Feb 04, 2004 12.14 12.19 11.20 11.61 968,550 -0.73(-5.94%)
Feb 03, 2004 12.55 12.77 12.11 12.34 296,550 -0.28(-2.22%)
Feb 02, 2004 12.68 13.21 12.54 12.62 462,900 +0.07(+0.53%)
Jan 30, 2004 12.39 12.67 12.09 12.55 424,350 +0.27(+2.23%)
Jan 29, 2004 12.65 13.27 12.00 12.28 815,400 -0.01(-0.05%)
Jan 28, 2004 13.26 13.43 12.29 12.29 930,000 -0.56(-4.36%)
Jan 27, 2004 14.53 14.53 12.83 12.85 1,707,150 -1.80(-12.29%)
Jan 26, 2004 13.33 14.95 13.17 14.65 2,481,750 +1.51(+11.52%)
Jan 23, 2004 11.43 13.27 11.38 13.13 2,038,350 +2.33(+21.60%)
Jan 22, 2004 10.83 11.19 10.70 10.80 311,850 -0.13(-1.22%)
Jan 21, 2004 11.15 11.15 10.83 10.93 250,350 -0.31(-2.79%)
Jan 20, 2004 11.28 11.28 10.51 11.25 713,100 +0.21(+1.93%)
Jan 16, 2004 11.27 11.27 11.03 11.03 290,100 -0.17(-1.55%)
Jan 15, 2004 11.35 11.35 10.97 11.21 205,779 +0.03(+0.24%)
Jan 14, 2004 11.50 11.51 11.17 11.18 152,401 -0.23(-1.99%)
Jan 13, 2004 11.20 11.59 9.773 11.41 652,797 -0.46(-3.88%)
Jan 12, 2004 11.73 11.88 11.59 11.87 444,138 +0.08(+0.68%)
Jan 09, 2004 11.84 12.05 11.65 11.79 428,857 -0.19(-1.61%)
Jan 08, 2004 11.87 12.01 11.71 11.98 401,845 +0.09(+0.73%)
Jan 07, 2004 10.73 11.89 10.59 11.89 944,580 +1.21(+11.29%)
Jan 06, 2004 10.51 10.73 10.43 10.69 314,700 +0.17(+1.58%)
Jan 05, 2004 10.53 10.63 10.38 10.52 114,300 +0.02(+0.19%)
Jan 02, 2004 9.973 10.51 9.973 10.50 116,850 +0.51(+5.14%)
Dec 31, 2003 10.43 10.49 9.987 9.987 142,950 -0.50(-4.77%)
Dec 30, 2003 10.19 10.59 9.740 10.49 366,609 +0.33(+3.22%)
Dec 29, 2003 9.993 10.20 9.867 10.16 134,259 +0.17(+1.67%)
Dec 26, 2003 9.960 10.12 9.960 9.993 21,415 +0.02(+0.20%)
Dec 24, 2003 10.46 10.46 9.973 9.973 63,628 -0.31(-2.98%)
Dec 23, 2003 10.32 10.37 9.873 10.28 212,307 +0.05(+0.46%)
Dec 22, 2003 10.28 10.33 9.927 10.23 376,981 -0.06(-0.58%)
Dec 19, 2003 10.31 10.47 9.953 10.29 307,767 +0.09(+0.91%)
Dec 18, 2003 10.19 10.50 10.03 10.20 416,055 -0.01(-0.07%)
Dec 17, 2003 10.25 10.63 9.933 10.21 1,175,185 -0.07(-0.71%)
Dec 16, 2003 10.00 10.30 9.467 10.28 909,235 +0.64(+6.64%)
Dec 15, 2003 9.907 10.00 9.413 9.640 969,997 -0.25(-2.56%)
Dec 12, 2003 9.580 9.967 9.473 9.893 275,413 +0.35(+3.70%)
Dec 11, 2003 8.947 9.567 8.720 9.540 387,900 +0.63(+7.11%)
Dec 10, 2003 9.013 9.147 8.533 8.907 185,976 -0.10(-1.11%)
Dec 09, 2003 9.594 9.667 8.980 9.007 335,757 -0.49(-5.19%)
Dec 08, 2003 8.953 9.593 8.827 9.500 484,227 +0.65(+7.39%)
Dec 05, 2003 9.093 8.987 8.853 8.847 87,880 -0.25(-2.71%)
Dec 04, 2003 8.674 9.100 8.607 9.093 248,911 +0.32(+3.64%)
Dec 03, 2003 9.219 9.273 8.673 8.773 183,364 -0.36(-3.94%)
Dec 02, 2003 8.960 9.273 8.953 9.133 430,161 +0.14(+1.56%)
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.