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 )

92.82 +0.57 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2003 9.200 9.633 8.893 8.893 448,650 -0.27(-2.98%)
Jul 30, 2003 9.533 9.533 8.753 9.167 406,050 -0.27(-2.83%)
Jul 29, 2003 9.733 9.800 9.420 9.433 630,750 -0.33(-3.41%)
Jul 28, 2003 9.240 9.867 9.240 9.767 688,350 +0.67(+7.33%)
Jul 25, 2003 8.967 9.380 8.967 9.100 141,300 +0.03(+0.35%)
Jul 24, 2003 9.267 9.467 8.867 9.069 256,050 -0.21(-2.28%)
Jul 23, 2003 9.040 9.280 8.967 9.280 176,700 +0.26(+2.88%)
Jul 22, 2003 8.960 9.133 8.920 9.020 194,550 +0.01(+0.07%)
Jul 21, 2003 8.920 9.153 8.866 9.013 162,900 +0.09(+0.97%)
Jul 18, 2003 9.180 9.246 8.480 8.927 452,400 -0.25(-2.69%)
Jul 17, 2003 9.333 9.480 9.133 9.173 379,500 -0.21(-2.20%)
Jul 16, 2003 9.460 9.493 9.233 9.380 790,500 +0.05(+0.50%)
Jul 15, 2003 9.253 9.393 9.200 9.333 185,850 +0.01(+0.07%)
Jul 14, 2003 9.287 9.467 9.120 9.327 512,250 +0.00(+0.00%)
Jul 11, 2003 9.873 9.873 9.173 9.327 409,350 -0.24(-2.51%)
Jul 10, 2003 9.227 9.580 8.833 9.567 1,062,300 -0.27(-2.78%)
Jul 09, 2003 9.360 9.933 9.227 9.840 785,850 +0.41(+4.31%)
Jul 08, 2003 9.073 9.500 9.073 9.433 843,000 +0.37(+4.04%)
Jul 07, 2003 9.000 9.133 8.933 9.067 385,350 +0.06(+0.67%)
Jul 03, 2003 8.813 9.007 8.713 9.007 100,200 +0.11(+1.27%)
Jul 02, 2003 9.000 9.000 8.727 8.893 480,450 -0.07(-0.82%)
Jul 01, 2003 8.880 9.000 8.340 8.967 284,550 -0.03(-0.37%)
Jun 30, 2003 8.920 9.001 8.800 9.000 681,334 +0.07(+0.75%)
Jun 27, 2003 9.067 9.100 8.807 8.933 240,600 -0.13(-1.47%)
Jun 26, 2003 9.167 9.227 8.880 9.067 762,450 +0.03(+0.30%)
Jun 25, 2003 8.600 9.040 8.247 9.040 910,650 +0.91(+11.15%)
Jun 24, 2003 8.533 8.593 7.733 8.133 752,550 -0.35(-4.16%)
Jun 23, 2003 8.980 9.033 8.167 8.487 189,000 -0.41(-4.64%)
Jun 20, 2003 8.734 8.927 8.707 8.900 213,000 +0.13(+1.52%)
Jun 19, 2003 8.813 8.873 8.700 8.767 337,650 -0.19(-2.08%)
Jun 18, 2003 9.207 9.233 8.847 8.953 634,500 -0.28(-3.03%)
Jun 17, 2003 8.900 9.307 8.900 9.233 497,250 +0.29(+3.28%)
Jun 16, 2003 8.700 8.973 8.600 8.940 380,250 +0.14(+1.59%)
Jun 13, 2003 8.667 8.867 8.413 8.800 663,450 +0.15(+1.69%)
Jun 12, 2003 8.673 8.700 8.360 8.653 741,900 -0.03(-0.38%)
Jun 11, 2003 8.347 8.793 8.200 8.687 814,650 +0.43(+5.25%)
Jun 10, 2003 8.433 8.547 8.087 8.253 142,050 -0.15(-1.75%)
Jun 09, 2003 8.467 8.540 7.933 8.400 342,300 -0.13(-1.56%)
Jun 06, 2003 7.840 8.833 7.833 8.533 1,830,000 +0.87(+11.30%)
Jun 05, 2003 7.647 7.673 7.460 7.667 147,150 +0.00(+0.00%)
Jun 04, 2003 7.860 7.860 7.587 7.667 530,400 -0.23(-2.87%)
Jun 03, 2003 7.753 7.893 7.707 7.893 465,750 +0.09(+1.20%)
Jun 02, 2003 7.753 7.800 7.533 7.800 433,200 +0.05(+0.60%)
May 30, 2003 7.600 7.933 7.227 7.753 604,500 +0.13(+1.75%)
May 29, 2003 7.867 7.887 7.540 7.620 218,100 -0.25(-3.14%)
May 28, 2003 7.793 8.000 7.793 7.867 426,750 +0.10(+1.29%)
May 27, 2003 6.893 7.833 6.867 7.767 739,200 +1.00(+14.78%)
May 23, 2003 6.533 6.793 6.533 6.767 254,100 +0.10(+1.50%)
May 22, 2003 6.787 6.787 6.567 6.667 329,250 -0.07(-0.99%)
May 21, 2003 6.667 6.767 6.413 6.733 351,000 +0.10(+1.51%)
May 20, 2003 6.567 6.720 6.467 6.633 258,600 -0.04(-0.60%)
May 19, 2003 7.147 7.260 6.440 6.673 451,950 -0.69(-9.33%)
May 16, 2003 7.233 7.433 7.233 7.360 400,350 +0.03(+0.36%)
May 15, 2003 6.773 7.373 6.733 7.333 601,200 +0.65(+9.67%)
May 14, 2003 6.300 7.167 6.300 6.687 772,800 +0.25(+3.94%)
May 13, 2003 6.647 6.647 6.307 6.433 149,400 -0.11(-1.73%)
May 12, 2003 6.460 6.733 6.433 6.547 261,000 -0.11(-1.70%)
May 09, 2003 6.200 6.667 6.167 6.660 498,600 +0.48(+7.77%)
May 08, 2003 5.960 6.333 5.833 6.180 411,900 +0.18(+3.00%)
May 07, 2003 5.327 6.267 5.307 6.000 1,074,000 +0.67(+12.64%)
May 06, 2003 5.333 5.433 5.200 5.327 365,100 +0.02(+0.38%)
May 05, 2003 5.380 5.380 5.173 5.307 508,050 +0.10(+1.92%)
May 02, 2003 5.153 5.280 5.120 5.207 355,200 +0.01(+0.13%)
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.