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 29, 2006	19.92	19.96	19.69	19.72	528,374	-0.15(-0.75%)
Sep 28, 2006	19.98	19.99	19.84	19.87	512,243	-0.13(-0.65%)
Sep 27, 2006	19.95	20.00	19.88	20.00	478,987	+0.06(+0.30%)
Sep 26, 2006	19.74	19.95	19.61	19.94	477,758	+0.14(+0.71%)
Sep 25, 2006	19.72	19.83	19.47	19.80	392,373	+0.15(+0.76%)
Sep 22, 2006	19.50	19.73	19.34	19.65	553,305	+0.04(+0.20%)
Sep 21, 2006	19.79	19.83	19.57	19.61	464,247	-0.19(-0.96%)
Sep 20, 2006	19.46	19.85	19.46	19.80	546,083	+0.42(+2.17%)
Sep 19, 2006	19.30	19.48	19.11	19.38	467,266	-0.04(-0.21%)
Sep 18, 2006	19.43	19.66	19.34	19.42	554,080	-0.05(-0.26%)
Sep 15, 2006	19.66	19.80	19.46	19.47	831,520	-0.14(-0.71%)
Sep 14, 2006	19.34	19.76	19.29	19.61	858,243	+0.27(+1.40%)
Sep 13, 2006	19.25	19.36	19.15	19.34	660,885	+0.05(+0.26%)
Sep 12, 2006	18.81	19.30	18.69	19.29	596,237	+0.42(+2.23%)
Sep 11, 2006	18.67	18.97	18.62	18.87	440,909	+0.06(+0.32%)
Sep 08, 2006	18.32	18.84	18.32	18.81	478,679	+0.43(+2.34%)
Sep 07, 2006	18.44	18.66	18.35	18.38	792,200	-0.13(-0.70%)
Sep 06, 2006	18.74	18.89	18.49	18.51	465,083	-0.39(-2.06%)
Sep 05, 2006	18.61	18.99	18.61	18.90	606,455	+0.20(+1.07%)

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.