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 (%)
Jan 31, 2006	22.23	22.25	22.02	22.11	1,146,318	-0.16(-0.72%)
Jan 30, 2006	21.85	22.36	21.81	22.27	1,641,534	+0.44(+2.02%)
Jan 27, 2006	21.73	22.10	21.65	21.83	1,451,901	+0.18(+0.83%)
Jan 26, 2006	20.91	21.82	20.83	21.65	1,635,942	+0.96(+4.64%)
Jan 25, 2006	21.01	21.09	20.59	20.69	1,011,497	-0.33(-1.57%)
Jan 24, 2006	20.83	21.02	20.55	21.02	865,859	+0.20(+0.96%)
Jan 23, 2006	20.65	21.02	20.62	20.82	949,038	+0.28(+1.36%)
Jan 20, 2006	20.92	21.09	20.41	20.54	808,896	-0.52(-2.47%)
Jan 19, 2006	21.00	21.18	20.90	21.06	1,025,014	+0.06(+0.29%)
Jan 18, 2006	20.90	21.13	20.66	21.00	1,308,857	-0.15(-0.71%)
Jan 17, 2006	21.22	21.31	21.11	21.15	635,107	-0.25(-1.17%)
Jan 13, 2006	21.58	21.89	21.26	21.40	646,509	-0.27(-1.25%)
Jan 12, 2006	21.30	21.92	21.20	21.67	1,912,700	+0.33(+1.55%)
Jan 11, 2006	20.84	21.47	20.84	21.34	2,092,226	+0.36(+1.72%)
Jan 10, 2006	20.75	21.04	20.72	20.98	911,675	+0.00(+0.00%)
Jan 09, 2006	20.62	21.14	20.62	20.98	1,149,289	+0.37(+1.80%)
Jan 06, 2006	20.63	20.90	20.37	20.61	1,583,873	+0.06(+0.29%)
Jan 05, 2006	20.80	20.93	20.28	20.55	1,315,434	-0.30(-1.44%)
Jan 04, 2006	20.44	20.91	20.44	20.85	1,061,298	+0.39(+1.91%)

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.