Indicators

Synopsys Inc (NQ: SNPS )

566.73 -2.54 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.88	16.03	15.36	16.03	479,276	+0.09(+0.56%)
Nov 26, 2008	15.39	16.08	14.85	15.94	1,627,103	+0.50(+3.24%)
Nov 25, 2008	16.13	16.23	15.30	15.44	2,215,106	-0.60(-3.74%)
Nov 24, 2008	15.32	16.27	15.04	16.04	1,893,880	+0.86(+5.67%)
Nov 21, 2008	14.66	15.18	13.94	15.18	1,710,509	+0.59(+4.04%)
Nov 20, 2008	15.00	15.59	14.53	14.59	2,020,304	-0.59(-3.89%)
Nov 19, 2008	16.28	16.83	15.15	15.18	1,619,502	-1.13(-6.93%)
Nov 18, 2008	16.19	16.57	15.76	16.31	1,255,414	+0.18(+1.12%)
Nov 17, 2008	16.05	16.48	15.85	16.13	1,223,822	-0.06(-0.37%)
Nov 14, 2008	16.75	16.90	16.11	16.19	1,856,523	-0.71(-4.20%)
Nov 13, 2008	16.37	16.90	15.34	16.90	2,658,706	+0.50(+3.05%)
Nov 12, 2008	16.95	17.02	16.38	16.40	1,008,400	-0.77(-4.48%)
Nov 11, 2008	17.68	17.68	16.84	17.17	1,561,919	-0.65(-3.65%)
Nov 10, 2008	18.08	18.42	17.77	17.82	1,064,677	-0.06(-0.34%)
Nov 07, 2008	17.66	18.29	17.50	17.88	1,089,062	+0.38(+2.17%)
Nov 06, 2008	17.58	18.07	17.40	17.50	1,192,329	-0.13(-0.74%)
Nov 05, 2008	18.26	18.59	17.48	17.63	983,676	-0.85(-4.60%)
Nov 04, 2008	18.70	18.76	18.02	18.48	1,390,373	+0.00(+0.00%)

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.