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 (%)
Dec 29, 2006	26.66	27.02	26.58	26.73	887,522	+0.15(+0.56%)
Dec 28, 2006	26.76	26.81	26.55	26.58	737,422	-0.18(-0.67%)
Dec 27, 2006	26.62	26.97	26.59	26.76	893,977	+0.07(+0.26%)
Dec 26, 2006	26.39	26.76	26.38	26.69	759,488	+0.21(+0.79%)
Dec 22, 2006	26.80	26.86	26.39	26.48	720,267	-0.26(-0.97%)
Dec 21, 2006	26.80	27.03	26.59	26.74	974,400	-0.12(-0.45%)
Dec 20, 2006	26.50	27.16	26.41	26.86	1,287,420	+0.33(+1.24%)
Dec 19, 2006	26.00	26.56	25.93	26.53	1,288,433	+0.29(+1.11%)
Dec 18, 2006	26.66	26.81	26.17	26.24	1,113,220	-0.46(-1.72%)
Dec 15, 2006	26.75	26.92	26.64	26.70	1,122,510	-0.03(-0.11%)
Dec 14, 2006	26.75	27.14	26.65	26.73	1,657,409	-0.11(-0.41%)
Dec 13, 2006	26.51	26.94	26.51	26.84	1,723,784	+0.33(+1.24%)
Dec 12, 2006	26.51	26.73	26.20	26.51	1,286,370	-0.14(-0.53%)
Dec 11, 2006	26.16	26.75	26.16	26.65	1,320,972	+0.37(+1.41%)
Dec 08, 2006	26.09	26.50	25.90	26.28	1,430,766	+0.07(+0.27%)
Dec 07, 2006	26.49	26.58	26.02	26.21	1,146,056	+0.04(+0.15%)
Dec 06, 2006	25.97	26.44	25.92	26.17	2,225,881	+0.08(+0.31%)
Dec 05, 2006	25.65	26.14	25.65	26.09	1,325,396	+0.10(+0.38%)
Dec 04, 2006	25.36	26.00	25.36	25.99	2,155,611	+0.52(+2.04%)

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.