Indicators

Synopsys Inc (NQ: SNPS )

587.40 +1.10 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	76.60	76.89	76.08	76.57	579,661	+0.14(+0.18%)
Jul 28, 2017	76.23	76.68	75.98	76.43	352,122	+0.07(+0.09%)
Jul 27, 2017	76.85	77.29	75.61	76.36	748,165	-0.33(-0.43%)
Jul 26, 2017	76.57	77.25	76.47	76.69	416,973	+0.29(+0.38%)
Jul 25, 2017	76.30	76.97	76.19	76.40	844,991	+0.06(+0.08%)
Jul 24, 2017	75.95	76.33	75.81	76.34	687,691	+0.43(+0.57%)
Jul 21, 2017	75.59	76.18	75.59	75.91	453,358	+0.09(+0.12%)
Jul 20, 2017		76.56	75.49	75.82	556,472	-0.59(-0.77%)
Jul 19, 2017	75.85	76.51	75.74	76.41	536,670	+0.75(+0.99%)
Jul 18, 2017	75.49	75.69	75.16	75.66	384,840	+0.02(+0.03%)
Jul 17, 2017	75.30	75.83	75.02	75.64	479,958	+0.37(+0.49%)
Jul 14, 2017	75.04	75.41	74.67	75.27	554,760	+0.38(+0.51%)
Jul 13, 2017	75.16	75.43	74.71	74.89	685,511	-0.27(-0.36%)
Jul 12, 2017	74.00	75.25	73.43	75.16	949,898	+1.62(+2.20%)
Jul 11, 2017	73.51	73.89	73.04	73.54	732,602	+0.04(+0.05%)
Jul 10, 2017	73.05	73.84	73.04	73.50	833,020	+0.35(+0.48%)
Jul 07, 2017	72.67	73.53	72.26	73.15	697,848	+0.62(+0.85%)
Jul 06, 2017	72.48	72.66	71.94	72.53	1,042,928	-0.21(-0.29%)
Jul 05, 2017	72.43	72.99	72.05	72.74	1,081,871	+0.62(+0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.