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 (%)
Feb 26, 2010	22.07	22.07	21.85	21.90	946,746	-0.12(-0.54%)
Feb 25, 2010	21.93	22.03	21.69	22.02	1,411,004	-0.02(-0.09%)
Feb 24, 2010	21.89	22.05	21.89	22.04	1,516,230	+0.14(+0.64%)
Feb 23, 2010	21.93	22.16	21.86	21.90	1,875,670	-0.14(-0.64%)
Feb 22, 2010	21.45	22.09	21.32	22.04	2,116,738	+0.69(+3.23%)
Feb 19, 2010	21.70	21.81	21.31	21.35	2,884,205	-0.44(-2.02%)
Feb 18, 2010	22.03	22.14	21.75	21.79	2,045,678	-0.31(-1.40%)
Feb 17, 2010	21.15	22.17	21.15	22.10	2,296,419	+0.89(+4.20%)
Feb 16, 2010	21.50	21.62	21.12	21.21	1,799,640	-0.30(-1.39%)
Feb 12, 2010	20.96	21.51	21.51	21.51	1,527,000	+0.44(+2.09%)
Feb 11, 2010	21.04	21.14	20.90	21.07	1,219,514	-0.07(-0.33%)
Feb 10, 2010	21.02	21.24	20.99	21.14	680,011	+0.08(+0.38%)
Feb 09, 2010	21.07	21.21	20.87	21.06	953,331	+0.11(+0.53%)
Feb 08, 2010	21.14	21.24	20.89	20.95	738,927	-0.22(-1.04%)
Feb 05, 2010	21.07	21.20	20.81	21.17	1,299,898	+0.12(+0.57%)
Feb 04, 2010	21.25	21.26	21.02	21.05	1,206,947	-0.35(-1.64%)
Feb 03, 2010	21.26	21.45	21.13	21.40	1,293,468	+0.06(+0.28%)
Feb 02, 2010	21.33	21.72	21.24	21.34	1,374,799	-0.02(-0.09%)

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.