SYNA

Synaptics Inc

$27.72 0.34 (1.21%)
17:33 EDT SYNA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -8.91
Market Cap:       959.50M
EPS:       -3.11
Volume:       502,800
Day's Range:       27.54 - 29.00
52wk Range:       27.43 - 55.25
Previous Close:       33.33
Historical Data for SYNA
Date Open High Low Volume Close Change %
05/01/09 32.61 33.49 32.10 926,875 33.33 0.85   2.62%
04/30/09 32.16 32.87 31.96 1,572,663 32.48 0.31   0.96%
04/29/09 31.37 32.87 31.24 1,078,017 32.17 1.07   3.44%
04/28/09 31.72 31.93 31.00 960,577 31.10 -0.73   -2.29%
04/27/09 32.85 33.00 31.51 1,068,102 31.83 -0.45   -1.39%
04/24/09 33.90 34.42 30.21 3,670,268 32.28 0.56   1.77%
04/23/09 31.21 32.34 30.80 1,982,257 31.72 0.32   1.02%
04/22/09 30.63 31.82 29.62 1,941,908 31.40 0.55   1.78%
04/21/09 30.00 30.97 29.50 1,298,221 30.85 0.85   2.83%
04/20/09 31.73 31.75 29.72 1,370,754 30.00 -2.05   -6.40%
04/17/09 31.94 33.18 30.42 1,706,449 32.05 0.20   0.63%
04/16/09 29.45 32.08 29.40 1,974,486 31.85 2.98   10.32%
04/15/09 28.92 29.60 28.48 683,645 28.87 -0.29   -0.99%
04/14/09 30.75 31.28 28.87 1,013,858 29.16 -1.84   -5.94%
04/13/09 31.71 31.88 30.37 936,217 31.00 0.45   1.47%
04/09/09 30.01 31.59 29.85 1,644,879 30.55 1.01   3.42%
04/08/09 28.85 29.61 28.59 666,359 29.54 1.00   3.50%
04/07/09 29.35 29.47 28.24 1,012,384 28.54 -1.01   -3.42%
04/06/09 29.33 29.97 28.37 1,003,106 29.55 -0.23   -0.77%
04/03/09 28.94 29.78 28.51 1,246,293 29.78 0.85   2.94%
04/02/09 28.85 29.25 28.08 2,134,824 28.93 0.13   0.45%
04/01/09 27.10 28.94 26.62 1,846,556 28.80 2.04   7.62%
03/31/09 25.29 27.75 25.10 3,013,836 26.76 2.16   8.78%
03/30/09 23.43 24.68 23.03 941,202 24.60 0.24   0.99%
03/26/09 24.93 25.50 23.21 3,013,151 24.36 -0.52   -2.09%
03/25/09 24.59 24.91 24.05 1,172,443 24.88 0.83   3.45%
03/24/09 24.71 24.94 23.90 1,135,306 24.05 -0.78   -3.14%
03/23/09 24.18 24.83 23.69 659,883 24.83 1.37   5.84%
03/20/09 24.85 25.00 23.07 1,088,674 23.46 -1.13   -4.60%
03/19/09 24.85 25.17 24.35 886,262 24.59 -0.27   -1.09%
03/18/09 24.10 25.00 23.82 1,154,381 24.86 1.03   4.32%
03/17/09 23.38 23.83 22.94 1,043,184 23.83 0.58   2.49%
03/16/09 24.57 24.64 23.02 1,249,676 23.25 -1.20   -4.91%
03/13/09 24.87 24.87 24.10 713,508 24.45 -0.28   -1.13%
03/12/09 23.88 25.03 23.68 1,790,345 24.73 0.97   4.08%
03/11/09 23.41 23.91 22.95 1,612,763 23.76 0.82   3.57%
03/10/09 22.00 23.10 21.71 1,067,052 22.94 1.24   5.71%
03/09/09 21.73 22.54 21.34 995,002 21.70 -0.14   -0.64%
03/06/09 22.29 22.56 21.21 1,622,484 21.84 -0.36   -1.62%
03/05/09 20.97 23.00 20.62 2,756,174 22.20 0.99   4.67%
03/04/09 20.48 21.86 20.48 1,430,481 21.21 1.81   9.33%
03/02/09 20.24 20.61 18.94 2,204,547 19.40 -1.35   -6.51%
02/27/09 20.61 21.22 20.13 1,800,933 20.75 -0.05   -0.24%
02/26/09 20.77 21.35 20.51 1,517,849 20.80 0.14   0.68%
02/25/09 20.57 21.01 19.96 1,564,110 20.66 0.03   0.15%
02/24/09 20.09 20.72 19.82 2,528,287 20.63 0.64   3.20%
02/23/09 22.15 22.33 19.85 3,265,296 19.99 -2.12   -9.59%
02/20/09 21.78 22.67 21.43 1,312,071 22.11 -0.01   -0.05%
02/19/09 23.10 23.33 21.86 1,709,452 22.12 -0.84   -3.66%
02/18/09 23.45 23.53 21.85 3,465,702 22.96 -0.50   -2.13%
02/17/09 25.51 25.54 23.21 3,371,505 23.46 -2.55   -9.80%
02/13/09 26.75 27.10 26.00 1,432,914 26.01 -0.81   -3.02%
02/12/09 26.40 26.89 26.19 1,355,879 26.82 0.33   1.25%
02/11/09 26.45 26.70 25.66 1,207,028 26.49 -0.01   -0.04%
02/10/09 27.23 27.39 26.20 1,590,675 26.50 -0.67   -2.47%
02/09/09 26.26 27.84 26.17 1,285,865 27.17 0.52   1.95%
02/06/09 25.89 26.84 25.55 1,071,083 26.65 0.81   3.13%
02/05/09 25.04 26.32 24.90 1,806,886 25.84 0.59   2.34%
02/04/09 24.52 25.85 23.95 2,328,034 25.25 0.60   2.43%
02/03/09 23.58 24.82 22.74 1,688,377 24.65 1.15   4.89%

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!