Indicators

Synopsys Inc (NQ: SNPS )

543.66 +13.55 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.64	21.62	21.27	21.42	1,806,530	-0.22(-1.02%)
May 27, 2010	21.77	21.96	21.45	21.64	2,010,098	+0.12(+0.56%)
May 26, 2010	21.34	21.99	21.06	21.52	3,094,057	+0.21(+0.99%)
May 25, 2010	20.73	21.35	20.47	21.31	2,221,231	+0.30(+1.43%)
May 24, 2010	21.28	21.36	20.96	21.01	2,307,896	-0.24(-1.13%)
May 21, 2010	20.91	21.39	20.73	21.25	1,981,149	+0.20(+0.95%)
May 20, 2010	21.11	21.59	21.02	21.05	2,249,161	-0.75(-3.44%)
May 19, 2010	21.92	22.07	21.61	21.80	1,540,445	-0.16(-0.73%)
May 18, 2010	22.44	22.49	21.86	21.96	1,577,867	-0.31(-1.39%)
May 17, 2010	22.05	22.30	21.75	22.27	1,370,005	+0.35(+1.60%)
May 14, 2010	22.29	22.31	21.75	21.92	1,743,399	-0.44(-1.97%)
May 13, 2010	22.36	22.59	22.32	22.36	1,081,613	-0.09(-0.40%)
May 12, 2010	21.95	22.49	21.86	22.45	1,261,429	+0.49(+2.23%)
May 11, 2010	21.94	22.15	21.65	21.96	2,025,612	-0.03(-0.14%)
May 10, 2010	21.88	22.09	21.63	21.99	1,308,070	+0.66(+3.09%)
May 07, 2010	21.64	21.75	20.97	21.33	2,220,494	-0.42(-1.93%)
May 06, 2010	21.93	22.14	20.69	21.75	2,456,903	-0.34(-1.54%)
May 05, 2010	22.21	22.50	22.08	22.09	1,228,409	-0.27(-1.21%)
May 04, 2010	22.70	22.70	22.27	22.36	1,131,410	-0.54(-2.36%)

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.