Indicators

Synopsys Inc (NQ: SNPS )

556.71 +6.83 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.16	18.53	18.16	18.51	1,141,664	+0.28(+1.54%)
Jul 28, 2005	18.00	18.25	17.95	18.23	355,726	+0.17(+0.94%)
Jul 27, 2005	17.92	18.16	17.62	18.06	915,207	+0.24(+1.35%)
Jul 26, 2005	18.02	18.17	17.56	17.82	576,693	-0.13(-0.72%)
Jul 25, 2005	17.88	18.14	17.79	17.95	499,958	+0.02(+0.11%)
Jul 22, 2005	18.12	18.28	17.50	17.93	727,752	-0.23(-1.27%)
Jul 21, 2005	18.24	18.39	17.93	18.16	613,196	-0.17(-0.93%)
Jul 20, 2005	17.99	18.37	17.80	18.33	925,946	+0.32(+1.78%)
Jul 19, 2005	18.06	18.30	17.85	18.01	541,394	-0.11(-0.61%)
Jul 18, 2005	17.70	18.15	17.70	18.12	605,346	+0.20(+1.12%)
Jul 15, 2005	18.05	18.14	17.56	17.92	1,009,200	-0.17(-0.94%)
Jul 14, 2005	17.93	18.10	17.88	18.09	503,919	+0.19(+1.06%)
Jul 13, 2005	17.98	17.98	17.80	17.90	560,253	-0.03(-0.17%)
Jul 12, 2005	17.50	17.97	17.45	17.93	564,553	+0.33(+1.87%)
Jul 11, 2005	17.39	17.62	17.21	17.60	893,081	+0.10(+0.57%)
Jul 08, 2005	16.87	17.55	16.83	17.50	857,472	+0.65(+3.86%)
Jul 07, 2005	16.50	16.93	16.47	16.85	464,747	+0.11(+0.66%)
Jul 06, 2005	16.91	16.91	16.64	16.74	544,327	-0.06(-0.36%)
Jul 05, 2005	16.65	16.86	16.42	16.80	780,400	+0.15(+0.90%)

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.