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 )

94.48 +1.66 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 5.040 5.100 4.733 5.000 101,700 -0.10(-1.96%)
Mar 28, 2003 4.840 5.360 4.773 5.100 707,400 +0.27(+5.52%)
Mar 27, 2003 4.527 4.840 4.527 4.833 444,600 +0.29(+6.30%)
Mar 26, 2003 4.767 4.833 4.547 4.547 46,926 -0.19(-3.94%)
Mar 25, 2003 4.747 4.893 4.667 4.733 106,933 +0.01(+0.28%)
Mar 24, 2003 4.667 4.760 4.500 4.720 299,250 +0.01(+0.28%)
Mar 21, 2003 4.833 4.867 4.673 4.707 130,050 -0.13(-2.62%)
Mar 20, 2003 4.759 4.833 4.667 4.833 132,796 +0.04(+0.83%)
Mar 19, 2003 4.828 4.833 4.733 4.793 90,000 -0.04(-0.83%)
Mar 18, 2003 4.860 4.867 4.753 4.833 83,400 +0.00(+0.00%)
Mar 17, 2003 4.880 4.947 4.733 4.833 171,750 +0.01(+0.14%)
Mar 14, 2003 4.527 5.267 4.527 4.827 415,650 +0.33(+7.26%)
Mar 13, 2003 4.033 4.667 4.033 4.500 274,200 +0.47(+11.57%)
Mar 12, 2003 4.033 4.033 3.987 4.033 80,250 +0.01(+0.33%)
Mar 11, 2003 3.867 4.047 3.867 4.020 220,050 +0.17(+4.51%)
Mar 10, 2003 4.000 4.060 3.833 3.847 101,700 -0.16(-3.99%)
Mar 07, 2003 4.160 4.247 3.833 4.007 199,650 -0.15(-3.69%)
Mar 06, 2003 4.100 4.393 4.100 4.160 97,500 +0.03(+0.65%)
Mar 05, 2003 4.347 4.367 4.093 4.133 105,600 -0.17(-3.88%)
Mar 04, 2003 4.367 4.467 4.300 4.300 104,250 -0.07(-1.68%)
Mar 03, 2003 4.800 4.800 4.087 4.373 105,750 -0.43(-9.02%)
Feb 28, 2003 4.667 4.820 4.633 4.807 162,000 +0.16(+3.44%)
Feb 27, 2003 4.487 4.747 4.393 4.647 132,000 +0.09(+2.05%)
Feb 26, 2003 4.273 4.667 4.267 4.553 179,250 +0.25(+5.89%)
Feb 25, 2003 9.967 4.633 4.100 4.300 119,250 -0.27(-5.98%)
Feb 24, 2003 4.713 4.833 4.527 4.573 144,750 -0.10(-2.14%)
Feb 21, 2003 4.520 4.680 4.467 4.673 132,600 +0.13(+2.79%)
Feb 20, 2003 4.460 4.573 4.460 4.547 27,600 +0.06(+1.34%)
Feb 19, 2003 4.333 4.493 4.333 4.487 148,950 +0.05(+1.04%)
Feb 18, 2003 4.567 4.567 4.333 4.441 294,300 -0.13(-2.76%)
Feb 14, 2003 4.547 4.567 4.467 4.567 78,000 +0.02(+0.44%)
Feb 13, 2003 4.467 4.547 4.400 4.547 307,800 +0.08(+1.79%)
Feb 12, 2003 4.393 4.540 4.386 4.467 274,200 +0.07(+1.52%)
Feb 11, 2003 4.467 4.567 4.300 4.400 347,400 -0.17(-3.65%)
Feb 10, 2003 4.587 4.627 4.453 4.567 250,950 -0.03(-0.58%)
Feb 07, 2003 4.727 4.727 4.587 4.593 337,950 -0.15(-3.20%)
Feb 06, 2003 4.933 4.933 4.687 4.745 309,600 -0.17(-3.42%)
Feb 05, 2003 4.847 4.967 4.813 4.913 216,000 +0.06(+1.24%)
Feb 04, 2003 4.867 4.867 4.667 4.853 212,550 -0.01(-0.14%)
Feb 03, 2003 4.827 4.873 4.793 4.860 229,200 +0.02(+0.41%)
Jan 31, 2003 4.767 4.920 4.733 4.840 185,550 +0.11(+2.25%)
Jan 30, 2003 4.833 4.913 4.673 4.733 177,000 -0.10(-2.07%)
Jan 29, 2003 4.787 4.833 4.633 4.833 96,150 +0.03(+0.69%)
Jan 28, 2003 4.747 4.893 4.667 4.800 140,550 +0.05(+1.12%)
Jan 27, 2003 4.600 4.747 4.547 4.747 773,700 +0.11(+2.45%)
Jan 24, 2003 4.880 5.033 4.600 4.633 477,300 -0.28(-5.70%)
Jan 23, 2003 5.007 5.127 4.833 4.913 272,400 -0.10(-1.98%)
Jan 22, 2003 5.107 5.167 4.913 5.013 159,900 -0.01(-0.15%)
Jan 21, 2003 5.147 5.207 5.013 5.020 116,250 -0.12(-2.25%)
Jan 17, 2003 5.134 5.160 4.933 5.135 190,350 -0.03(-0.61%)
Jan 16, 2003 5.133 5.233 5.093 5.167 325,350 -0.06(-1.15%)
Jan 15, 2003 5.067 5.273 5.067 5.227 241,800 +0.11(+2.08%)
Jan 14, 2003 5.047 5.200 5.047 5.120 134,850 +0.01(+0.26%)
Jan 13, 2003 5.033 5.193 5.033 5.107 293,250 -0.02(-0.39%)
Jan 10, 2003 5.333 5.333 4.933 5.127 237,300 -0.21(-3.87%)
Jan 09, 2003 5.260 5.400 5.260 5.333 307,350 +0.04(+0.76%)
Jan 08, 2003 5.267 5.333 5.260 5.293 151,350 -0.04(-0.75%)
Jan 07, 2003 5.327 5.733 5.267 5.333 428,100 +0.00(+0.00%)
Jan 06, 2003 5.260 5.387 5.107 5.333 197,550 +0.09(+1.78%)
Jan 03, 2003 5.160 5.253 5.080 5.240 238,350 +0.08(+1.55%)
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.