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:       502,838
Day's Range:       27.54 - 29.00
52wk Range:       27.43 - 55.25
Previous Close:       63.30
Historical Data for SYNA
Date Open High Low Volume Close Change %
05/01/14 62.40 65.00 62.01 1,437,131 63.30 1.15   1.85%
04/30/14 60.06 62.32 59.37 1,306,129 62.15 1.86   3.09%
04/29/14 61.45 62.27 59.73 1,580,580 60.29 -1.11   -1.81%
04/28/14 63.99 64.70 59.24 2,927,446 61.40 -2.37   -3.72%
04/25/14 69.00 69.00 62.71 6,263,952 63.77 -0.24   -0.37%
04/24/14 67.50 67.71 63.25 2,128,230 64.01 -2.78   -4.16%
04/23/14 66.07 67.17 65.67 1,365,592 66.79 0.74   1.12%
04/22/14 65.94 67.39 65.83 1,700,446 66.05 0.42   0.64%
04/21/14 62.49 65.74 62.17 1,802,494 65.63 3.47   5.58%
04/17/14 59.01 62.16 62.16 1,498,200 62.16 3.15   5.34%
04/16/14 60.31 61.61 58.73 841,238 59.01 -0.61   -1.02%
04/15/14 58.00 59.67 56.52 1,052,073 59.62 1.62   2.79%
04/14/14 55.98 58.96 55.46 1,253,166 58.00 2.12   3.79%
04/11/14 56.18 57.60 55.72 1,233,709 55.88 -0.30   -0.53%
04/10/14 61.13 61.13 55.66 1,475,775 56.18 -4.79   -7.86%
04/09/14 59.84 61.05 59.11 699,458 60.97 1.48   2.49%
04/08/14 58.45 59.71 56.72 1,165,499 59.49 0.97   1.66%
04/07/14 61.00 61.85 57.23 1,199,727 58.52 -2.64   -4.32%
04/04/14 63.26 63.49 59.04 1,415,009 61.16 -1.46   -2.33%
04/03/14 63.50 63.68 60.88 1,289,864 62.62 -0.70   -1.11%
04/02/14 62.74 63.38 62.07 908,803 63.32 0.60   0.96%
04/01/14 60.25 62.77 60.17 1,261,721 62.72 2.70   4.50%
03/31/14 58.54 60.56 58.22 1,367,952 60.02 1.82   3.13%
03/28/14 59.70 60.97 58.06 1,069,294 58.20 -1.18   -1.99%
03/27/14 58.71 60.36 58.31 813,576 59.38 0.52   0.88%
03/26/14 60.33 60.95 58.86 717,307 58.86 -0.78   -1.31%
03/25/14 59.63 61.35 58.86 930,890 59.64 0.44   0.74%
03/24/14 60.59 60.99 58.03 1,165,989 59.20 -1.29   -2.13%
03/21/14 61.54 62.23 60.36 750,811 60.49 -0.99   -1.61%
03/20/14 61.00 62.40 60.28 628,284 61.48 0.46   0.75%
03/19/14 62.36 62.72 60.65 827,804 61.02 -1.11   -1.79%
03/18/14 61.91 62.72 61.51 772,902 62.13 0.41   0.66%
03/17/14 61.99 62.73 61.47 1,075,911 61.72 0.31   0.50%
03/14/14 59.24 62.10 59.11 1,154,163 61.41 1.88   3.16%
03/13/14 59.82 60.24 58.60 1,136,710 59.53 0.11   0.19%
03/12/14 61.29 61.52 58.59 2,783,450 59.42 -2.73   -4.39%
03/11/14 64.11 64.19 61.53 1,145,599 62.15 -1.94   -3.03%
03/10/14 64.65 64.98 63.91 631,510 64.09 -0.45   -0.70%
03/07/14 64.08 65.10 64.08 1,020,271 64.54 0.86   1.35%
03/06/14 64.96 65.16 63.32 1,025,795 63.68 -1.22   -1.88%
03/05/14 65.41 65.90 64.43 829,301 64.90 -0.47   -0.72%
03/04/14 63.51 65.64 63.50 1,492,517 65.37 2.34   3.71%
03/03/14 64.28 64.46 62.22 1,655,606 63.03 -2.01   -3.09%
02/28/14 65.47 66.70 64.16 1,163,088 65.04 -0.68   -1.03%
02/27/14 66.23 66.80 64.60 837,206 65.72 -0.51   -0.77%
02/26/14 65.32 67.11 65.08 1,158,579 66.23 1.00   1.53%
02/25/14 64.42 65.99 63.92 1,892,491 65.23 1.39   2.18%
02/24/14 62.78 64.59 62.27 1,640,681 63.84 1.57   2.52%
02/21/14 62.61 64.15 62.12 1,718,510 62.27 0.17   0.27%
02/20/14 62.81 63.32 61.22 1,577,763 62.10 -0.95   -1.51%
02/19/14 65.24 66.50 63.01 1,471,074 63.05 -2.10   -3.22%
02/18/14 63.60 65.50 63.49 2,182,697 65.15 2.85   4.57%
02/14/14 62.62 62.30 62.30 1,260,300 62.30 -0.37   -0.59%
02/13/14 60.11 62.76 58.85 1,967,238 62.67 1.94   3.19%
02/12/14 57.39 61.15 57.39 2,107,987 60.73 3.70   6.49%
02/11/14 56.84 57.44 56.11 1,196,630 57.03 0.37   0.65%
02/10/14 58.13 58.48 56.31 1,082,006 56.66 -1.47   -2.53%
02/07/14 56.52 58.76 56.47 2,011,880 58.13 2.02   3.60%
02/06/14 54.58 56.66 54.57 1,113,050 56.11 1.44   2.63%
02/05/14 55.30 55.54 53.06 1,684,874 54.67 -0.85   -1.53%
02/04/14 55.76 55.93 54.43 1,363,630 55.52 0.01   0.02%

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!