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, 2009	19.33	19.52	19.10	19.48	1,799,735	+0.09(+0.46%)
May 28, 2009	19.40	19.59	19.09	19.39	1,762,580	-0.01(-0.05%)
May 27, 2009	19.80	19.88	19.38	19.40	1,323,056	-0.39(-1.97%)
May 26, 2009	19.15	19.96	18.95	19.79	1,477,841	+0.51(+2.65%)
May 22, 2009	19.41	19.58	19.05	19.28	2,034,778	-0.13(-0.67%)
May 21, 2009	20.40	20.40	18.85	19.41	6,537,433	-2.21(-10.22%)
May 20, 2009	21.44	21.96	21.38	21.62	1,507,892	+0.25(+1.17%)
May 19, 2009	21.01	21.50	20.81	21.37	1,193,087	+0.11(+0.52%)
May 18, 2009	20.76	21.26	20.76	21.26	953,234	+0.63(+3.05%)
May 15, 2009	20.63	20.86	20.51	20.63	903,417	+0.07(+0.34%)
May 14, 2009	20.31	20.69	20.15	20.56	995,429	+0.32(+1.58%)
May 13, 2009	20.55	20.57	20.05	20.24	1,117,676	-0.48(-2.32%)
May 12, 2009	21.07	21.07	20.55	20.72	875,517	-0.09(-0.43%)
May 11, 2009	20.56	20.90	20.51	20.81	1,186,997	-0.01(-0.05%)
May 08, 2009	21.05	21.53	20.66	20.82	1,544,041	-0.06(-0.29%)
May 07, 2009	21.70	21.70	20.74	20.88	1,097,880	-0.72(-3.33%)
May 06, 2009	21.82	21.93	21.25	21.60	778,895	+0.04(+0.19%)
May 05, 2009	21.92	21.98	21.31	21.56	1,353,580	-0.37(-1.69%)
May 04, 2009	22.09	22.29	21.84	21.93	1,304,711	+0.05(+0.23%)

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.