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 29, 2015	49.90	50.20	49.70	49.89	1,321,939	+0.06(+0.12%)
May 28, 2015	49.86	50.20	49.67	49.83	736,454	-0.17(-0.34%)
May 27, 2015	49.15	50.10	48.89	50.00	950,279	+1.16(+2.38%)
May 26, 2015	49.35	49.41	48.55	48.84	1,092,515	-0.51(-1.03%)
May 22, 2015	49.51	49.35	49.35	49.35	1,192,400	-0.45(-0.90%)
May 21, 2015	48.24	49.94	47.84	49.80	1,029,781	+0.56(+1.14%)
May 20, 2015	49.00	49.53	48.92	49.24	1,202,321	+0.24(+0.49%)
May 19, 2015	48.93	49.13	48.84	49.00	452,787	+0.04(+0.08%)
May 18, 2015	48.44	49.00	48.35	48.96	618,233	+0.35(+0.72%)
May 15, 2015	48.68	48.83	48.40	48.61	371,681	-0.11(-0.23%)
May 14, 2015	48.42	48.84	48.30	48.72	541,208	+0.49(+1.02%)
May 13, 2015	48.12	48.51	48.02	48.23	482,840	+0.35(+0.73%)
May 12, 2015	48.17	48.20	47.66	47.88	536,084	-0.36(-0.75%)
May 11, 2015	47.83	48.37	47.50	48.24	737,143	+0.26(+0.54%)
May 08, 2015	47.64	48.09	47.20	47.98	708,736	+0.86(+1.83%)
May 07, 2015	46.74	47.14	46.64	47.12	823,475	+0.30(+0.64%)
May 06, 2015	46.90	46.92	46.44	46.82	586,356	+0.20(+0.43%)
May 05, 2015	46.97	47.07	46.55	46.62	419,669	-0.61(-1.29%)
May 04, 2015	47.10	47.58	46.98	47.23	410,006	+0.14(+0.30%)

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.