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 29, 2010	21.23	21.50	21.10	21.27	1,974,642	+0.13(+0.61%)
Jan 28, 2010	21.49	21.52	20.92	21.14	1,464,711	-0.39(-1.81%)
Jan 27, 2010	21.38	21.59	21.20	21.53	1,301,414	+0.07(+0.33%)
Jan 26, 2010	21.68	21.72	21.39	21.46	1,016,237	-0.28(-1.29%)
Jan 25, 2010	21.98	22.03	21.65	21.74	1,416,088	-0.15(-0.69%)
Jan 22, 2010	22.22	22.27	21.88	21.89	2,363,143	-0.33(-1.49%)
Jan 21, 2010	22.05	22.35	21.95	22.22	1,906,538	+0.24(+1.09%)
Jan 20, 2010	21.89	22.04	21.70	21.98	1,636,370	+0.00(+0.00%)
Jan 19, 2010	21.93	22.04	21.85	21.98	1,850,628	+0.01(+0.05%)
Jan 15, 2010	22.12	21.97	21.97	21.97	1,210,800	-0.22(-0.99%)
Jan 14, 2010	21.97	22.22	21.95	22.19	1,026,880	+0.18(+0.82%)
Jan 13, 2010	21.79	22.05	21.74	22.01	999,682	+0.21(+0.96%)
Jan 12, 2010	21.97	22.08	21.78	21.80	1,981,181	-0.32(-1.45%)
Jan 11, 2010	22.33	22.35	22.02	22.12	1,097,704	-0.19(-0.85%)
Jan 08, 2010	22.10	22.32	22.06	22.31	735,944	+0.16(+0.72%)
Jan 07, 2010	22.21	22.22	22.02	22.15	1,024,018	-0.06(-0.27%)
Jan 06, 2010	22.19	22.29	22.07	22.21	1,214,760	-0.04(-0.18%)
Jan 05, 2010	22.37	22.50	22.09	22.25	1,723,680	-0.19(-0.85%)

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.