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 )

87.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2002 11.23 11.47 11.17 11.22 133,350 -0.09(-0.82%)
Apr 29, 2002 10.90 11.33 10.80 11.31 107,400 +0.31(+2.85%)
Apr 26, 2002 12.29 12.30 10.83 11.00 439,800 -1.10(-9.10%)
Apr 25, 2002 12.57 12.57 11.67 12.10 403,950 -0.50(-3.96%)
Apr 24, 2002 12.67 12.73 12.51 12.60 122,700 +0.13(+1.07%)
Apr 23, 2002 13.12 13.12 12.47 12.47 36,000 -0.50(-3.86%)
Apr 22, 2002 12.87 13.22 12.73 12.97 220,500 +0.13(+0.99%)
Apr 19, 2002 12.73 12.85 12.53 12.84 55,200 -0.05(-0.36%)
Apr 18, 2002 13.33 13.33 12.70 12.89 372,300 -0.41(-3.11%)
Apr 17, 2002 13.06 13.37 12.93 13.30 259,200 +0.33(+2.57%)
Apr 16, 2002 12.87 13.59 12.87 12.97 229,950 +0.13(+1.04%)
Apr 15, 2002 12.83 13.29 12.73 12.83 291,750 +0.07(+0.52%)
Apr 12, 2002 12.80 12.80 12.67 12.77 466,050 +0.07(+0.53%)
Apr 11, 2002 12.67 12.87 12.60 12.70 620,100 +0.07(+0.53%)
Apr 10, 2002 12.67 12.70 12.43 12.63 268,350 +0.00(+0.00%)
Apr 09, 2002 12.42 12.65 12.17 12.63 76,800 +0.25(+1.99%)
Apr 08, 2002 12.44 12.47 11.50 12.39 86,700 -0.08(-0.64%)
Apr 05, 2002 12.63 12.75 12.37 12.47 75,900 -0.19(-1.53%)
Apr 04, 2002 11.87 12.67 11.68 12.66 171,300 +0.93(+7.90%)
Apr 03, 2002 11.17 11.90 11.16 11.73 55,800 +0.57(+5.14%)
Apr 02, 2002 11.58 11.63 11.00 11.16 103,050 -0.42(-3.63%)
Apr 01, 2002 11.59 11.59 11.20 11.58 67,200 +0.08(+0.70%)
Mar 29, 2002 11.07 11.59 11.00 11.50 78,750 +0.00(+0.00%)
Mar 28, 2002 11.07 11.59 11.00 11.50 77,850 +0.40(+3.60%)
Mar 27, 2002 10.91 11.46 10.70 11.10 242,850 +0.19(+1.71%)
Mar 26, 2002 11.17 11.30 10.90 10.91 156,750 -0.42(-3.71%)
Mar 25, 2002 11.79 11.92 10.61 11.33 216,150 -0.29(-2.46%)
Mar 22, 2002 11.65 12.00 11.41 11.62 148,800 +0.20(+1.75%)
Mar 21, 2002 12.33 13.83 11.37 11.42 634,800 -0.82(-6.70%)
Mar 20, 2002 11.93 12.41 11.67 12.24 102,600 +0.24(+1.99%)
Mar 19, 2002 11.46 12.04 11.36 12.00 68,250 +0.70(+6.20%)
Mar 18, 2002 10.73 11.45 10.71 11.30 123,150 +0.53(+4.95%)
Mar 15, 2002 10.67 10.93 10.67 10.77 79,800 +0.03(+0.31%)
Mar 14, 2002 10.87 11.13 10.63 10.73 191,550 -0.07(-0.62%)
Mar 13, 2002 11.50 11.83 10.46 10.80 277,650 -0.82(-7.06%)
Mar 12, 2002 11.73 12.23 11.51 11.62 436,500 -0.21(-1.80%)
Mar 11, 2002 11.27 11.83 11.07 11.83 296,700 +0.68(+6.10%)
Mar 08, 2002 10.80 11.43 10.73 11.15 276,450 +0.39(+3.59%)
Mar 07, 2002 10.72 10.77 10.14 10.77 144,600 +0.17(+1.57%)
Mar 06, 2002 9.773 10.93 9.733 10.60 375,450 +0.60(+6.00%)
Mar 05, 2002 9.653 10.00 9.333 10.00 462,600 +0.33(+3.45%)
Mar 04, 2002 8.813 9.713 8.813 9.667 164,100 +0.90(+10.27%)
Mar 01, 2002 8.600 8.953 8.507 8.767 160,650 +0.36(+4.28%)
Feb 28, 2002 8.520 9.080 8.407 8.407 298,350 +0.01(+0.08%)
Feb 27, 2002 8.547 8.667 8.300 8.400 602,550 +0.00(+0.00%)
Feb 26, 2002 8.987 9.030 8.320 8.400 1,137,150 -0.69(-7.62%)
Feb 25, 2002 9.593 9.860 8.973 9.093 292,500 -0.29(-3.06%)
Feb 22, 2002 9.607 9.660 9.240 9.380 135,900 -0.15(-1.54%)
Feb 21, 2002 8.873 9.600 8.633 9.527 317,250 +0.53(+5.93%)
Feb 20, 2002 9.627 9.900 8.840 8.993 504,900 -0.69(-7.16%)
Feb 19, 2002 10.11 10.11 9.533 9.687 133,650 -0.36(-3.58%)
Feb 18, 2002 9.980 10.23 9.560 10.05 226,200 +0.00(+0.00%)
Feb 15, 2002 9.980 10.23 9.560 10.05 226,200 +0.21(+2.10%)
Feb 14, 2002 9.733 10.28 9.673 9.840 552,300 +0.05(+0.54%)
Feb 13, 2002 8.793 9.920 8.747 9.787 1,501,500 +1.00(+11.38%)
Feb 12, 2002 8.860 8.860 8.667 8.787 81,450 -0.08(-0.90%)
Feb 11, 2002 8.667 8.900 8.667 8.867 237,150 +0.13(+1.53%)
Feb 08, 2002 8.680 8.787 8.533 8.733 668,850 +0.07(+0.77%)
Feb 07, 2002 9.000 9.333 8.647 8.667 277,200 -0.33(-3.70%)
Feb 06, 2002 8.697 9.000 8.673 9.000 412,350 +0.33(+3.85%)
Feb 05, 2002 8.727 8.727 8.607 8.667 1,141,200 -0.05(-0.54%)
Feb 04, 2002 8.773 8.833 8.680 8.713 563,100 -0.07(-0.75%)
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.