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 (%)
Sep 28, 2018	98.64	98.94	98.12	98.61	1,140,800	-0.04(-0.04%)
Sep 27, 2018	98.03	99.14	97.98	98.65	1,109,172	+0.65(+0.66%)
Sep 26, 2018	98.72	99.39	97.90	98.00	1,337,914	-0.84(-0.85%)
Sep 25, 2018	99.32	99.95	98.70	98.84	1,516,367	-0.58(-0.58%)
Sep 24, 2018	98.60	99.63	98.01	99.42	1,258,161	+0.20(+0.20%)
Sep 21, 2018	100.20	100.50	99.02	99.22	2,234,100	-0.56(-0.56%)
Sep 20, 2018	99.86	100.01	99.27	99.78	1,236,954	+0.84(+0.85%)
Sep 19, 2018	99.93	99.93	98.16	98.94	982,771	-0.66(-0.66%)
Sep 18, 2018	100.16	100.95	99.56	99.60	1,128,616	-0.47(-0.47%)
Sep 17, 2018	102.50	102.50	99.92	100.07	1,318,092	-2.65(-2.58%)
Sep 14, 2018	103.00	103.40	102.26	102.72	719,100	-0.09(-0.09%)
Sep 13, 2018	102.54	103.00	102.21	102.81	852,040	+0.72(+0.71%)
Sep 12, 2018	101.32	102.50	101.32	102.09	961,071	-0.35(-0.34%)
Sep 11, 2018	102.61	102.88	102.11	102.44	1,473,682	-0.15(-0.15%)
Sep 10, 2018	102.50	103.00	102.19	102.59	1,379,456	+0.54(+0.53%)
Sep 07, 2018	101.28	102.23	101.00	102.05	1,159,300	+0.27(+0.27%)
Sep 06, 2018	100.71	101.95	100.54	101.78	1,023,432	+1.11(+1.10%)
Sep 05, 2018	101.32	101.76	99.87	100.67	1,228,116	-1.15(-1.13%)

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.