Synaptics Inc (NQ: SYNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	75.00	77.04	74.85	76.50	440,000	+1.86(+2.49%)
Nov 21, 2024	73.18	76.25	72.50	74.64	635,852	+2.09(+2.88%)
Nov 20, 2024	72.35	72.92	71.41	72.55	391,805	-0.14(-0.19%)
Nov 19, 2024	72.80	74.00	71.24	72.69	594,219	-1.16(-1.57%)
Nov 18, 2024	74.60	75.82	73.15	73.85	784,630	-0.79(-1.06%)
Nov 15, 2024	74.99	75.36	73.73	74.64	3,525,991	-0.60(-0.80%)
Nov 14, 2024	72.31	76.15	71.80	75.24	693,520	+0.74(+0.99%)
Nov 13, 2024	76.73	76.93	74.36	74.50	342,402	-2.47(-3.21%)
Nov 12, 2024	78.46	79.08	76.37	76.97	381,640	-1.67(-2.12%)
Nov 11, 2024	81.37	81.37	77.52	78.64	449,800	-2.28(-2.82%)
Nov 08, 2024	76.05	81.49	73.67	80.92	893,079	+6.28(+8.41%)
Nov 07, 2024	73.32	75.17	72.52	74.64	408,697	+2.46(+3.41%)
Nov 06, 2024	71.85	74.05	71.06	72.18	537,815	+2.92(+4.22%)
Nov 05, 2024	68.77	69.97	67.90	69.26	272,625	-0.01(-0.01%)
Nov 04, 2024	70.22	71.13	69.22	69.27	246,304	-0.95(-1.35%)
Nov 01, 2024	69.16	70.77	69.16	70.22	250,496	+1.55(+2.26%)
Oct 31, 2024	72.42	72.42	68.14	68.67	223,522	-3.97(-5.47%)
Oct 30, 2024	73.88	75.88	72.21	72.64	286,668	-2.69(-3.57%)
Oct 29, 2024	73.22	75.49	72.54	75.33	215,408	+1.87(+2.55%)
Oct 28, 2024	72.50	73.83	72.14	73.46	173,984	+1.32(+1.83%)
Oct 25, 2024	72.44	73.89	71.97	72.14	208,457	+0.34(+0.47%)
Oct 24, 2024	71.74	71.87	70.83	71.80	168,342	+0.59(+0.83%)
Oct 23, 2024	72.58	73.16	69.73	71.21	200,612	-1.39(-1.91%)
Oct 22, 2024	71.17	72.86	70.34	72.60	248,930	+1.25(+1.75%)
Oct 21, 2024	70.42	71.43	69.53	71.35	224,625	+0.30(+0.42%)
Oct 18, 2024	73.46	73.46	69.93	71.05	725,538	-1.65(-2.27%)
Oct 17, 2024	74.63	74.63	72.61	72.70	203,222	-0.63(-0.86%)
Oct 16, 2024	75.99	76.02	72.85	73.33	403,057	-1.17(-1.57%)
Oct 15, 2024	73.91	76.51	73.72	74.50	411,818	+0.06(+0.08%)
Oct 14, 2024	73.54	74.80	72.90	74.44	298,502	+1.24(+1.69%)
Oct 11, 2024	71.43	74.16	71.43	73.20	368,480	+1.00(+1.39%)
Oct 10, 2024	71.37	72.37	70.20	72.20	594,290	-0.51(-0.70%)
Oct 09, 2024	72.23	73.58	71.50	72.71	284,922	+0.29(+0.40%)
Oct 08, 2024	74.85	75.14	71.65	72.42	391,256	-3.64(-4.79%)
Oct 07, 2024	75.68	76.22	74.86	76.06	203,624	-0.28(-0.37%)
Oct 04, 2024	77.63	77.95	75.78	76.34	197,824	+0.94(+1.25%)
Oct 03, 2024	76.13	77.80	73.86	75.40	246,786	-1.87(-2.42%)
Oct 02, 2024	75.09	77.69	75.09	77.27	256,696	+1.88(+2.49%)
Oct 01, 2024	76.78	77.08	73.73	75.39	218,452	-2.19(-2.82%)
Sep 30, 2024	77.01	78.48	76.28	77.58	207,254	-0.90(-1.15%)
Sep 27, 2024	79.76	80.94	77.59	78.48	253,711	-0.18(-0.23%)
Sep 26, 2024	75.67	79.10	73.13	78.66	561,838	+6.36(+8.80%)
Sep 25, 2024	73.11	73.33	71.83	72.30	354,387	-1.20(-1.64%)
Sep 24, 2024	74.53	75.39	73.13	73.50	365,077	+0.14(+0.20%)
Sep 23, 2024	74.43	74.43	72.59	73.36	382,749	-0.42(-0.57%)
Sep 20, 2024	75.36	75.68	73.46	73.78	733,196	-3.11(-4.04%)
Sep 19, 2024	78.12	79.83	76.31	76.89	403,798	+2.24(+3.00%)
Sep 18, 2024	76.40	78.23	74.50	74.65	413,018	-1.48(-1.94%)
Sep 17, 2024	77.48	78.43	75.30	76.13	310,977	-0.56(-0.73%)
Sep 16, 2024	73.94	77.16	73.52	76.69	431,704	+2.12(+2.84%)
Sep 13, 2024	72.54	74.84	71.62	74.57	429,617	+3.36(+4.72%)
Sep 12, 2024	72.22	72.24	69.67	71.21	248,102	-0.99(-1.37%)
Sep 11, 2024	70.84	72.32	68.31	72.20	360,649	+1.54(+2.18%)
Sep 10, 2024	71.00	71.22	69.83	70.66	243,722	-0.34(-0.48%)
Sep 09, 2024	72.11	73.20	70.44	71.00	279,058	-0.38(-0.53%)
Sep 06, 2024	74.98	74.98	70.84	71.38	302,037	-3.76(-5.00%)
Sep 05, 2024	74.13	75.47	73.25	75.14	260,421	+0.67(+0.90%)
Sep 04, 2024	72.33	74.78	71.72	74.47	327,385	+1.64(+2.25%)