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 )

93.34 +1.34 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.