Indicators

Synopsys Inc (NQ: SNPS )

574.38 +7.65 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.79	26.05	25.48	25.93	802,538	+0.05(+0.19%)
Dec 28, 2007	26.02	26.25	25.73	25.88	423,517	-0.13(-0.50%)
Dec 27, 2007	26.32	26.43	25.93	26.01	931,516	-0.45(-1.70%)
Dec 26, 2007	26.10	26.46	26.10	26.46	705,783	+0.20(+0.76%)
Dec 24, 2007	26.16	26.42	25.94	26.26	399,271	+0.15(+0.57%)
Dec 21, 2007	26.60	26.60	25.68	26.11	1,809,375	+0.23(+0.89%)
Dec 20, 2007	25.79	25.95	25.44	25.88	1,066,928	+0.17(+0.66%)
Dec 19, 2007	25.61	25.85	25.51	25.71	672,176	+0.00(+0.00%)
Dec 18, 2007	25.81	26.00	25.52	25.71	899,589	+0.08(+0.31%)
Dec 17, 2007	25.91	26.24	25.60	25.63	1,334,684	-0.40(-1.54%)
Dec 14, 2007	26.84	26.84	25.91	26.03	1,361,125	-0.75(-2.80%)
Dec 13, 2007	26.42	26.86	26.42	26.78	1,333,035	+0.16(+0.60%)
Dec 12, 2007	26.62	26.98	26.40	26.62	1,793,726	+0.43(+1.64%)
Dec 11, 2007	27.03	27.45	26.01	26.19	2,466,836	-0.95(-3.50%)
Dec 10, 2007	27.37	27.48	27.06	27.14	1,747,369	-0.24(-0.88%)
Dec 07, 2007	27.25	27.89	26.70	27.38	3,992,879	+2.32(+9.26%)
Dec 06, 2007	24.54	25.11	24.47	25.06	1,942,215	+0.76(+3.13%)
Dec 05, 2007	24.34	24.34	23.99	24.30	1,552,511	+0.31(+1.29%)
Dec 04, 2007	23.61	24.11	23.61	23.99	2,102,110	+0.39(+1.65%)

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.