Skip to main content

Synopsys Inc (NQ: SNPS )

571.50 -1.85 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.77 38.77 38.44 38.49 687,830 -0.26(-0.67%)
May 29, 2014 37.71 39.13 37.71 38.75 427,799 -0.30(-0.77%)
May 28, 2014 39.30 39.30 38.96 39.05 448,475 -0.21(-0.53%)
May 27, 2014 39.18 39.47 39.11 39.26 330,522 +0.17(+0.43%)
May 23, 2014 38.94 39.09 39.09 39.09 414,900 +0.03(+0.08%)
May 22, 2014 38.13 39.07 37.49 39.06 601,011 +0.57(+1.48%)
May 21, 2014 38.33 38.75 37.96 38.49 804,760 +0.29(+0.76%)
May 20, 2014 38.19 38.45 37.83 38.20 803,876 +0.08(+0.21%)
May 19, 2014 37.57 38.27 37.48 38.12 469,086 +0.35(+0.93%)
May 16, 2014 37.98 37.98 37.40 37.77 590,541 -0.11(-0.29%)
May 15, 2014 37.96 38.03 37.46 37.88 513,380 -0.16(-0.42%)
May 14, 2014 38.09 38.28 37.95 38.04 488,583 -0.10(-0.26%)
May 13, 2014 38.32 38.43 38.00 38.14 388,801 -0.14(-0.37%)
May 12, 2014 37.79 38.39 37.78 38.28 335,328 +0.68(+1.81%)
May 09, 2014 37.21 37.69 36.88 37.60 438,772 +0.35(+0.94%)
May 08, 2014 37.04 37.75 37.03 37.25 389,860 -0.06(-0.16%)
May 07, 2014 36.97 37.31 36.57 37.31 982,669 +0.47(+1.28%)
May 06, 2014 37.38 37.40 36.80 36.84 1,264,254 -0.61(-1.63%)
May 05, 2014 37.26 37.70 37.00 37.45 685,320 -0.13(-0.35%)
May 02, 2014 37.60 37.89 37.42 37.58 443,307 -0.01(-0.03%)
May 01, 2014 37.77 37.94 37.33 37.59 503,645 -0.03(-0.08%)
Apr 30, 2014 37.00 37.62 36.93 37.62 645,612 +0.63(+1.70%)
Apr 29, 2014 36.88 37.13 36.76 36.99 1,040,608 +0.23(+0.63%)
Apr 28, 2014 37.51 37.65 36.40 36.76 1,479,802 -0.55(-1.47%)
Apr 25, 2014 37.78 38.04 37.30 37.31 618,049 -0.56(-1.48%)
Apr 24, 2014 38.14 38.28 37.72 37.87 562,220 -0.01(-0.03%)
Apr 23, 2014 38.00 38.20 37.73 37.88 1,061,604 -0.16(-0.42%)
Apr 22, 2014 37.57 38.14 37.50 38.04 533,208 +0.46(+1.22%)
Apr 21, 2014 37.46 37.75 37.32 37.58 390,014 +0.06(+0.16%)
Apr 17, 2014 37.02 37.52 37.52 37.52 498,500 +0.44(+1.19%)
Apr 16, 2014 36.81 37.10 36.18 37.08 436,671 +0.45(+1.23%)
Apr 15, 2014 36.75 36.75 36.03 36.63 648,198 +0.06(+0.16%)
Apr 14, 2014 36.77 36.82 36.24 36.57 639,713 +0.19(+0.52%)
Apr 11, 2014 36.82 37.12 36.35 36.38 466,525 -0.61(-1.65%)
Apr 10, 2014 37.91 38.00 36.94 36.99 449,579 -0.95(-2.50%)
Apr 09, 2014 37.75 37.95 37.47 37.94 433,553 +0.38(+1.01%)
Apr 08, 2014 37.51 37.65 37.19 37.56 335,137 +0.02(+0.05%)
Apr 07, 2014 37.80 37.97 37.30 37.54 459,107 -0.41(-1.08%)
Apr 04, 2014 38.95 38.99 37.83 37.95 856,170 -0.69(-1.79%)
Apr 03, 2014 38.77 39.00 38.44 38.64 662,384 -0.06(-0.16%)
Apr 02, 2014 38.64 38.76 38.39 38.70 647,173 +0.10(+0.26%)
Apr 01, 2014 38.49 38.66 38.39 38.60 633,903 +0.19(+0.49%)
Mar 31, 2014 38.11 38.59 38.11 38.41 921,284 +0.23(+0.60%)
Mar 28, 2014 38.54 38.73 38.15 38.18 651,712 -0.17(-0.44%)
Mar 27, 2014 37.98 38.36 37.70 38.35 812,310 +0.40(+1.05%)
Mar 26, 2014 39.03 39.06 37.95 37.95 1,072,857 -1.04(-2.67%)
Mar 25, 2014 39.47 39.59 38.92 38.99 804,641 -0.39(-0.99%)
Mar 24, 2014 40.21 40.39 39.35 39.38 812,033 -0.73(-1.82%)
Mar 21, 2014 40.70 40.74 40.09 40.11 1,560,101 -0.46(-1.13%)
Mar 20, 2014 40.23 40.66 40.23 40.57 665,891 +0.15(+0.37%)
Mar 19, 2014 40.40 40.64 40.30 40.42 836,846 +0.05(+0.12%)
Mar 18, 2014 39.76 40.39 39.75 40.37 836,070 +0.62(+1.56%)
Mar 17, 2014 39.61 40.00 39.45 39.75 1,009,253 +0.26(+0.66%)
Mar 14, 2014 39.59 39.84 39.45 39.49 824,061 -0.11(-0.28%)
Mar 13, 2014 40.07 40.07 39.51 39.60 690,931 -0.30(-0.75%)
Mar 12, 2014 39.71 39.98 39.50 39.90 598,279 -0.09(-0.23%)
Mar 11, 2014 40.37 40.55 39.89 39.99 429,683 -0.47(-1.16%)
Mar 10, 2014 40.19 40.63 40.04 40.46 477,060 +0.06(+0.15%)
Mar 07, 2014 40.56 40.69 40.32 40.40 691,043 -0.08(-0.20%)
Mar 06, 2014 40.37 40.65 40.19 40.48 870,287 +0.01(+0.02%)
Mar 05, 2014 40.69 40.69 40.36 40.47 662,419 -0.11(-0.27%)
Mar 04, 2014 40.13 40.59 40.10 40.58 1,097,966 +0.74(+1.86%)
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.