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 )

81.69 -1.63 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 82.81 82.88 80.87 81.69 337,678 -1.63(-1.96%)
Apr 17, 2024 87.61 87.73 83.21 83.32 338,624 -3.54(-4.08%)
Apr 16, 2024 87.56 87.56 85.36 86.86 320,613 -1.08(-1.23%)
Apr 15, 2024 91.34 91.70 87.72 87.94 315,192 -3.06(-3.36%)
Apr 12, 2024 90.82 91.39 89.19 91.00 276,401 -1.53(-1.65%)
Apr 11, 2024 92.12 93.10 91.16 92.53 186,876 +1.00(+1.09%)
Apr 10, 2024 93.11 93.59 90.35 91.53 269,713 -4.35(-4.54%)
Apr 09, 2024 94.12 95.96 93.96 95.88 169,938 +2.88(+3.10%)
Apr 08, 2024 93.90 94.93 92.85 93.00 161,373 -0.32(-0.34%)
Apr 05, 2024 92.27 93.55 91.68 93.32 259,189 +0.76(+0.82%)
Apr 04, 2024 95.92 96.45 91.85 92.56 189,872 -2.07(-2.19%)
Apr 03, 2024 93.60 95.47 93.35 94.63 156,304 -0.26(-0.27%)
Apr 02, 2024 96.11 96.16 94.02 94.89 328,938 -2.87(-2.94%)
Apr 01, 2024 97.58 99.57 97.40 97.76 159,189 +0.20(+0.21%)
Mar 28, 2024 98.44 99.99 97.26 97.56 392,881 -1.25(-1.27%)
Mar 27, 2024 96.93 99.05 95.36 98.81 285,162 +2.73(+2.84%)
Mar 26, 2024 97.72 98.58 95.89 96.08 143,144 -1.18(-1.21%)
Mar 25, 2024 97.00 97.83 96.32 97.26 164,313 -0.94(-0.96%)
Mar 22, 2024 100.07 100.50 97.88 98.20 219,176 -1.69(-1.69%)
Mar 21, 2024 100.39 102.99 99.84 99.89 245,271 +1.66(+1.69%)
Mar 20, 2024 97.54 99.15 95.58 98.23 240,889 +0.73(+0.75%)
Mar 19, 2024 96.87 98.39 96.00 97.50 274,046 -0.55(-0.56%)
Mar 18, 2024 99.37 99.96 97.72 98.05 184,047 -0.32(-0.33%)
Mar 15, 2024 98.03 99.38 97.40 98.37 467,337 -1.06(-1.07%)
Mar 14, 2024 101.68 101.96 98.31 99.43 190,430 -3.10(-3.02%)
Mar 13, 2024 104.90 106.29 102.20 102.53 176,523 -3.82(-3.59%)
Mar 12, 2024 107.39 107.57 104.07 106.35 190,861 -0.66(-0.62%)
Mar 11, 2024 106.08 107.97 106.08 107.01 221,901 -0.49(-0.46%)
Mar 08, 2024 108.88 109.00 105.68 107.50 303,821 -0.49(-0.45%)
Mar 07, 2024 104.82 108.60 104.80 107.99 175,285 +4.56(+4.41%)
Mar 06, 2024 104.76 105.35 102.24 103.43 237,941 +1.20(+1.17%)
Mar 05, 2024 102.91 103.47 100.69 102.23 319,399 -2.65(-2.53%)
Mar 04, 2024 107.03 107.03 104.57 104.88 274,358 -1.08(-1.02%)
Mar 01, 2024 100.99 106.91 100.42 105.96 300,956 +5.86(+5.85%)
Feb 29, 2024 101.25 101.81 98.11 100.10 431,042 +0.59(+0.59%)
Feb 28, 2024 101.00 101.28 99.28 99.51 225,632 -2.02(-1.99%)
Feb 27, 2024 101.94 104.06 101.21 101.53 253,146 -2.79(-2.67%)
Feb 26, 2024 104.37 105.87 104.09 104.32 123,808 +0.38(+0.37%)
Feb 23, 2024 105.10 105.41 103.26 103.94 154,780 -1.29(-1.23%)
Feb 22, 2024 106.25 107.38 104.53 105.23 346,427 +0.50(+0.48%)
Feb 21, 2024 103.87 104.78 103.23 104.73 184,203 -0.51(-0.48%)
Feb 20, 2024 104.46 106.24 103.78 105.24 240,558 -1.08(-1.02%)
Feb 16, 2024 109.92 110.24 106.07 106.32 174,770 -3.81(-3.46%)
Feb 15, 2024 111.98 112.00 109.17 110.13 179,458 -0.55(-0.50%)
Feb 14, 2024 110.24 110.85 108.40 110.68 193,610 +2.68(+2.48%)
Feb 13, 2024 108.88 111.09 106.60 108.00 387,057 -5.68(-5.00%)
Feb 12, 2024 113.16 115.84 112.11 113.68 301,924 +1.47(+1.31%)
Feb 09, 2024 107.00 114.25 107.00 112.21 585,355 +1.99(+1.81%)
Feb 08, 2024 108.21 111.52 108.21 110.22 579,027 +2.14(+1.98%)
Feb 07, 2024 105.18 108.53 103.44 108.08 328,930 +4.23(+4.07%)
Feb 06, 2024 104.48 104.48 102.07 103.85 352,869 -1.63(-1.55%)
Feb 05, 2024 105.71 106.16 102.63 105.48 270,523 +0.28(+0.27%)
Feb 02, 2024 105.40 106.96 104.69 105.20 249,318 -1.58(-1.48%)
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.