Synaptics Incorporated (SYNA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 3.68051118211 | 78.25 | 83.6014 | 74.65 | 431292 | 79.43981062 | CS |
| 4 | 2.02 | 2.55340664897 | 79.11 | 84.69 | 73.63 | 549805 | 78.79470694 | CS |
| 12 | 9.7 | 13.5797284054 | 71.43 | 84.69 | 67.9 | 501624 | 76.55345263 | CS |
| 26 | -6.87 | -7.80681818182 | 88 | 98 | 67.83 | 412189 | 77.18106675 | CS |
| 52 | -27.87 | -25.5688073394 | 109 | 115.845 | 67.83 | 351666 | 85.33856441 | CS |
| 156 | -210.87 | -72.2157534247 | 292 | 294.7021 | 67.73 | 456246 | 112.0027407 | CS |
| 260 | 12.35 | 17.955801105 | 68.78 | 299.39 | 44.4101 | 470700 | 111.70228116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 81.01 | -1.47 | -1.78 | 83.0289 | 83.56 | 79.7552 | 825564 |
| 1735860900 | 82.48 | 6.16 | 8.07 | 80.16 | 83.6014 | 79.46 | 835117 |
| 1735688100 | 76.32 | 0.82 | 1.09 | 75.72 | 77.78 | 75.72 | 374597 |
| 1735601700 | 75.5 | -1.73 | -2.24 | 76.29 | 76.4 | 74.65 | 221076 |
| 1735342500 | 77.23 | -1.38 | -1.76 | 78.04 | 79.38 | 76.93 | 262875 |
| 1735256100 | 78.61 | 0.84 | 1.09 | 76.97 | 79.775 | 76.48 | 210559 |
| 1735077840 | 77.765 | -0.11 | -0.13 | 77.88 | 78.1 | 76.9225 | 107085 |
| 1734996900 | 77.87 | 3.25 | 4.36 | 74.38 | 78.03 | 74.295 | 460948 |
| 1734737700 | 74.62 | -0.16 | -0.21 | 73.8561 | 77.08 | 73.8561 | 1155402 |
| 1734651300 | 74.78 | -1.74 | -2.27 | 76.78 | 77.61 | 74.62 | 439077 |
| 1734564900 | 76.52 | -2.24 | -2.84 | 79.29 | 82.49 | 75.75 | 450533 |
| 1734478500 | 78.76 | 0.28 | 0.36 | 77.855 | 79.375 | 77.855 | 390319 |
| 1734392100 | 78.48 | -0.98 | -1.23 | 79.1 | 79.52 | 77.26 | 802968 |
| 1734132900 | 79.46 | 0.46 | 0.58 | 78.765 | 80.16 | 77.82 | 819076 |
| 1734046500 | 79 | -3.79 | -4.58 | 81.675 | 81.74 | 77.71 | 1117314 |
| 1733960100 | 82.79 | 1.54 | 1.90 | 82.2659 | 83.655 | 80.59 | 969445 |
| 1733873700 | 81.25 | -1.11 | -1.35 | 83.21 | 83.415 | 80.0739 | 366322 |
| 1733787300 | 82.36 | 1.86 | 2.31 | 80.66 | 84.69 | 80.66 | 412636 |
| 1733528100 | 80.5 | 2.12 | 2.70 | 79.37 | 80.98 | 79.1 | 339777 |
| 1733441700 | 78.38 | -3.25 | -3.98 | 81.58 | 82.235 | 78.14 | 246891 |
| 1733355300 | 81.63 | 1.02 | 1.27 | 81.63 | 82.95 | 81.051 | 536084 |
| 1733268900 | 80.61 | -0.65 | -0.80 | 80.45 | 80.99 | 79.72 | 231180 |
| 1733182500 | 81.26 | 1.02 | 1.27 | 80.24 | 82.27 | 79.27 | 343098 |
| 1732917840 | 80.24 | 1.88 | 2.40 | 79.43 | 80.26 | 78.39 | 363916 |
| 1732750500 | 78.36 | -1.75 | -2.18 | 80.22 | 80.4 | 77.31 | 382519 |
| 1732664100 | 80.11 | -1.54 | -1.89 | 82.08 | 82.13 | 79.6 | 539891 |
| 1732577700 | 81.65 | 5.15 | 6.73 | 77.49 | 83.355 | 77.49 | 892652 |
| 1732318500 | 76.5 | 1.86 | 2.49 | 74.99 | 77.04 | 74.99 | 427069 |
| 1732232100 | 74.64 | 2.09 | 2.88 | 72.865 | 76.25 | 72.5 | 632296 |
| 1732145700 | 72.55 | -0.14 | -0.19 | 72.24 | 72.92 | 71.41 | 388402 |
| 1732059300 | 72.69 | -1.16 | -1.57 | 72.4401 | 74 | 71.24 | 587881 |
| 1731972900 | 73.85 | -0.79 | -1.06 | 74.6 | 75.8199 | 73.15 | 784220 |
| 1731713700 | 74.64 | -0.6 | -0.80 | 74.355 | 75.365 | 73.7348 | 3495029 |
| 1731627300 | 75.24 | 0.74 | 0.99 | 72.31 | 76.15 | 72.31 | 664701 |
| 1731540900 | 74.5 | -2.47 | -3.21 | 76.56 | 76.93 | 74.36 | 337543 |
| 1731454500 | 76.97 | -1.67 | -2.12 | 78.46 | 79.08 | 76.37 | 379581 |
| 1731368100 | 78.64 | -2.28 | -2.82 | 81.6 | 81.6 | 77.515 | 443037 |
| 1731108900 | 80.92 | 6.28 | 8.41 | 76.05 | 81.49 | 73.6663 | 890749 |
| 1731022500 | 74.64 | 2.46 | 3.41 | 73.32 | 75.1696 | 72.515 | 408319 |
| 1730936100 | 72.18 | 2.92 | 4.22 | 72.64 | 74.05 | 71.0558 | 528472 |
| 1730849700 | 69.26 | -0.01 | -0.01 | 68.645 | 69.9718 | 67.9 | 269788 |
| 1730763300 | 69.27 | -0.95 | -1.35 | 70.22 | 71.13 | 69.22 | 245397 |
| 1730500500 | 70.22 | 1.55 | 2.26 | 69.16 | 70.77 | 69.16 | 248895 |
| 1730414100 | 68.67 | -3.97 | -5.47 | 72.42 | 72.42 | 68.14 | 223479 |
| 1730327700 | 72.64 | -2.69 | -3.57 | 73.88 | 75.8789 | 72.21 | 286411 |
| 1730241300 | 75.33 | 1.87 | 2.55 | 72.875 | 75.49 | 72.54 | 213220 |
| 1730154900 | 73.46 | 1.32 | 1.83 | 72.5 | 73.8275 | 72.5 | 173015 |
| 1729895700 | 72.14 | 0.34 | 0.47 | 72.44 | 73.885 | 71.975 | 208457 |
| 1729809300 | 71.8 | 0.59 | 0.83 | 71 | 71.87 | 70.825 | 166900 |
| 1729722900 | 71.21 | -1.39 | -1.91 | 72.58 | 73.16 | 69.73 | 199757 |
| 1729636500 | 72.6 | 1.25 | 1.75 | 70.94 | 72.86 | 70.34 | 247024 |
| 1729550100 | 71.35 | 0.3 | 0.42 | 70.42 | 71.43 | 69.53 | 224625 |
| 1729290900 | 71.05 | -1.65 | -2.27 | 73.46 | 73.46 | 69.93 | 725526 |
| 1729204500 | 72.7 | -0.63 | -0.86 | 74.63 | 74.63 | 72.61 | 202822 |
| 1729118100 | 73.33 | -1.17 | -1.57 | 75.99 | 76.02 | 72.85 | 403057 |
| 1729031700 | 74.5 | 0.06 | 0.08 | 73.91 | 76.51 | 73.715 | 411818 |
| 1728945300 | 74.44 | 1.24 | 1.69 | 73.54 | 74.8 | 72.9 | 298502 |
| 1728686100 | 73.2 | 1 | 1.39 | 71.43 | 74.155 | 71.43 | 368144 |
| 1728599700 | 72.2 | -0.51 | -0.70 | 71.83 | 72.37 | 70.2 | 585586 |
| 1728513300 | 72.71 | 0.29 | 0.40 | 72.23 | 73.5795 | 71.5 | 284922 |
| 1728426900 | 72.42 | -3.64 | -4.79 | 74.85 | 75.14 | 71.6525 | 382780 |
| 1728340500 | 76.06 | -0.28 | -0.37 | 75.57 | 76.215 | 74.86 | 202118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
