SYNA

Synaptics Inc

$27.80 0.26 (0.93%)
10:47 EDT SYNA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -8.94
Market Cap:       962.27M
EPS:       -3.11
Volume:       106,001
Day's Range:       27.78 - 29.00
52wk Range:       27.43 - 55.25
Previous Close:       35.43
Historical Data for SYNA
Date Open High Low Volume Close Change %
05/01/08 34.28 35.63 34.28 1,021,147 35.43 1.49   4.39%
04/30/08 33.63 34.72 33.34 1,010,715 33.94 0.51   1.53%
04/29/08 33.04 33.66 32.84 845,110 33.43 0.55   1.67%
04/28/08 32.36 33.45 32.22 915,384 32.88 0.41   1.26%
04/25/08 31.07 33.74 30.45 2,639,672 32.47 -1.37   -4.05%
04/24/08 32.00 34.07 31.79 2,793,217 33.84 2.12   6.68%
04/23/08 30.99 32.98 30.88 1,770,188 31.72 0.85   2.75%
04/22/08 32.77 32.77 30.25 1,435,237 30.87 -1.45   -4.49%
04/21/08 32.24 32.78 31.98 882,505 32.32 0.12   0.37%
04/18/08 32.14 33.15 32.08 457,535 32.20 0.61   1.93%
04/17/08 31.65 32.04 31.00 485,161 31.59 -0.14   -0.44%
04/16/08 30.80 31.99 30.73 771,548 31.73 1.62   5.38%
04/15/08 29.45 30.20 28.82 824,886 30.11 0.91   3.12%
04/14/08 29.27 30.33 28.82 755,056 29.20 0.04   0.14%
04/11/08 30.26 31.20 28.56 1,733,950 29.16 -1.51   -4.92%
04/10/08 28.30 31.19 28.30 1,964,215 30.67 2.36   8.34%
04/09/08 26.10 29.51 26.07 2,722,732 28.31 2.23   8.55%
04/08/08 25.10 26.22 25.03 680,709 26.08 0.78   3.08%
04/07/08 25.15 25.55 25.01 604,087 25.30 0.47   1.89%
04/04/08 25.15 25.26 24.23 668,150 24.83 -0.13   -0.52%
04/03/08 24.00 25.25 24.00 803,692 24.96 0.65   2.67%
04/02/08 23.90 24.41 23.61 773,285 24.31 0.02   0.08%
04/01/08 23.84 24.35 23.81 637,413 24.29 0.41   1.72%
03/31/08 23.95 24.30 23.68 671,901 23.88 0.34   1.44%
03/28/08 23.52 24.08 23.32 753,942 23.54 0.24   1.03%
03/27/08 23.54 24.31 23.04 958,826 23.30 -0.49   -2.06%
03/26/08 25.82 26.06 22.03 3,708,429 23.79 -2.13   -8.22%
03/25/08 26.28 26.38 25.59 331,619 25.92 -0.19   -0.73%
03/24/08 24.74 26.82 24.69 627,571 26.11 1.42   5.75%
03/21/08 24.62 24.81 23.93 792,287 24.69 0.00   0.00%
03/20/08 24.62 24.81 23.93 793,010 24.69 0.41   1.69%
03/19/08 25.50 25.79 24.11 730,067 24.28 -1.22   -4.78%
03/18/08 24.64 25.74 24.30 1,055,052 25.50 1.34   5.55%
03/17/08 24.40 24.73 23.98 776,048 24.16 -1.09   -4.32%
03/14/08 27.08 27.32 24.69 785,882 25.25 -1.54   -5.75%
03/13/08 25.88 27.04 25.85 516,757 26.79 0.54   2.06%
03/12/08 26.41 27.15 26.22 590,790 26.25 0.04   0.15%
03/11/08 25.97 26.34 25.17 764,734 26.21 0.90   3.56%
03/10/08 25.19 25.85 24.77 657,254 25.31 0.14   0.56%
03/07/08 24.83 25.96 24.52 642,691 25.17 0.20   0.80%
03/06/08 25.91 26.17 24.86 662,167 24.97 -1.09   -4.18%
03/05/08 25.79 26.79 25.79 644,957 26.06 0.29   1.13%
03/04/08 25.40 26.14 25.07 832,579 25.77 0.05   0.19%
03/03/08 26.76 26.76 25.39 1,279,156 25.72 -1.07   -3.99%
02/29/08 27.61 27.89 26.38 1,167,195 26.79 -1.21   -4.32%
02/28/08 29.10 29.10 27.72 618,642 28.00 -0.99   -3.41%
02/27/08 28.29 29.10 28.29 424,228 28.99 0.40   1.40%
02/26/08 28.30 29.19 28.27 561,771 28.59 0.04   0.14%
02/25/08 28.00 28.75 27.55 577,659 28.55 0.61   2.18%
02/22/08 28.72 28.72 27.28 926,200 27.94 -0.75   -2.61%
02/21/08 28.99 29.80 28.25 796,567 28.69 -0.40   -1.38%
02/20/08 30.00 30.00 28.87 936,506 29.09 -0.89   -2.97%
02/19/08 30.29 30.42 29.68 434,824 29.98 -0.03   -0.10%
02/18/08 29.93 30.16 29.75 581,859 30.01 0.00   0.00%
02/15/08 29.93 30.16 29.75 581,859 30.01 -0.24   -0.79%
02/14/08 31.32 31.50 30.05 787,273 30.25 -0.69   -2.23%
02/13/08 30.40 31.31 30.30 875,191 30.94 1.03   3.44%
02/12/08 29.85 30.60 29.80 726,612 29.91 0.43   1.46%
02/11/08 29.64 29.96 29.36 939,899 29.48 -0.32   -1.07%
02/08/08 28.88 29.88 28.56 1,671,011 29.80 1.12   3.91%
02/07/08 27.25 29.05 27.05 1,150,807 28.68 1.08   3.91%
02/06/08 28.14 28.20 27.49 1,036,988 27.60 -0.38   -1.36%
02/05/08 27.94 28.87 27.79 1,714,035 27.98 -0.44   -1.55%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!