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 (%)
Feb 28, 2005	18.15	18.24	17.97	18.10	1,279,580	-0.10(-0.55%)
Feb 25, 2005	18.15	18.22	18.05	18.20	967,489	+0.01(+0.05%)
Feb 24, 2005	18.38	18.38	18.04	18.19	1,920,493	-0.18(-0.98%)
Feb 23, 2005	18.26	18.40	18.17	18.37	2,282,609	+0.28(+1.55%)
Feb 22, 2005	18.35	18.58	18.01	18.09	2,515,240	-0.36(-1.95%)
Feb 18, 2005	18.59	18.66	18.35	18.45	1,956,664	-0.06(-0.32%)
Feb 17, 2005	18.97	19.40	18.35	18.51	3,527,846	-0.29(-1.54%)
Feb 16, 2005	18.59	19.09	18.55	18.80	2,285,099	+0.13(+0.70%)
Feb 15, 2005	18.42	19.19	18.37	18.67	2,776,015	+0.24(+1.30%)
Feb 14, 2005	18.26	18.44	18.10	18.43	1,464,685	+0.27(+1.49%)
Feb 11, 2005	17.34	18.24	17.25	18.16	1,098,839	+0.90(+5.21%)
Feb 10, 2005	17.04	17.41	17.00	17.26	643,043	+0.26(+1.53%)
Feb 09, 2005	17.48	17.55	16.94	17.00	753,981	-0.50(-2.86%)
Feb 08, 2005	17.66	17.89	17.30	17.50	579,119	-0.21(-1.19%)
Feb 07, 2005	17.64	17.81	17.37	17.71	1,359,929	+0.08(+0.45%)
Feb 04, 2005	16.89	17.65	16.85	17.63	870,857	+0.74(+4.38%)
Feb 03, 2005	16.98	17.14	16.64	16.89	916,237	-0.18(-1.05%)
Feb 02, 2005	17.23	17.23	16.85	17.07	804,966	-0.05(-0.29%)

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.