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 )

93.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
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.