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 (%)
Mar 31, 2009	20.76	21.01	20.57	20.73	1,266,620	+0.08(+0.39%)
Mar 30, 2009	20.81	20.81	20.15	20.65	1,163,678	-0.56(-2.64%)
Mar 26, 2009	20.58	21.21	20.56	21.21	1,632,934	+0.77(+3.77%)
Mar 25, 2009	20.23	20.70	20.00	20.44	1,169,934	+0.26(+1.29%)
Mar 24, 2009	20.30	20.46	20.15	20.18	1,464,455	-0.33(-1.61%)
Mar 23, 2009	20.21	20.51	19.51	20.51	2,226,780	+1.07(+5.50%)
Mar 20, 2009	19.29	19.60	19.28	19.44	1,802,771	+0.27(+1.41%)
Mar 19, 2009	19.49	19.49	19.08	19.17	1,300,564	-0.18(-0.93%)
Mar 18, 2009	19.01	19.46	18.97	19.35	1,257,655	+0.23(+1.20%)
Mar 17, 2009	18.40	19.12	18.40	19.12	879,665	+0.59(+3.18%)
Mar 16, 2009	18.46	19.00	18.45	18.53	803,088	-0.56(-2.93%)
Mar 13, 2009	19.03	19.11	18.81	19.09	945,845	+0.08(+0.42%)
Mar 12, 2009	18.39	19.06	18.27	19.01	1,268,340	+0.54(+2.92%)
Mar 11, 2009	18.29	18.50	18.04	18.47	1,190,833	+0.19(+1.04%)
Mar 10, 2009	17.52	18.28	17.47	18.28	1,262,934	+0.91(+5.24%)
Mar 09, 2009	17.35	17.83	17.29	17.37	1,331,939	-0.16(-0.91%)
Mar 06, 2009	17.87	17.95	17.22	17.53	1,273,095	-0.26(-1.46%)
Mar 05, 2009	17.85	18.24	17.75	17.79	1,682,235	-0.32(-1.77%)
Mar 04, 2009	18.18	18.31	17.88	18.11	1,319,358	+0.17(+0.95%)

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.