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 (%)
Jan 31, 2011	26.84	27.30	26.45	27.13	1,424,706	+0.29(+1.08%)
Jan 28, 2011	27.43	27.60	26.78	26.84	1,180,967	-0.64(-2.33%)
Jan 27, 2011	26.95	27.56	26.81	27.48	1,472,343	+0.60(+2.23%)
Jan 26, 2011	26.75	27.20	26.59	26.88	982,062	+0.13(+0.49%)
Jan 25, 2011	26.62	26.77	26.40	26.75	924,762	+0.00(+0.00%)
Jan 24, 2011	26.20	26.78	26.20	26.75	1,030,154	+0.52(+1.98%)
Jan 21, 2011	26.50	26.56	26.18	26.23	535,005	-0.12(-0.46%)
Jan 20, 2011	26.54	26.70	26.22	26.35	712,036	-0.37(-1.38%)
Jan 19, 2011	26.95	27.00	26.66	26.72	870,631	-0.32(-1.18%)
Jan 18, 2011	26.77	27.11	26.66	27.04	1,130,892	+0.23(+0.86%)
Jan 14, 2011	26.44	26.84	26.26	26.81	768,909	+0.37(+1.40%)
Jan 13, 2011	26.55	26.60	26.35	26.44	948,742	-0.21(-0.79%)
Jan 12, 2011	26.74	26.95	26.49	26.65	1,541,604	+0.10(+0.38%)
Jan 11, 2011	26.83	26.95	26.55	26.55	1,306,284	-0.24(-0.90%)
Jan 10, 2011	26.64	26.84	26.52	26.79	844,157	+0.05(+0.19%)
Jan 07, 2011	26.64	26.86	26.23	26.74	1,345,501	+0.06(+0.22%)
Jan 06, 2011	26.75	26.95	26.66	26.68	1,019,407	-0.10(-0.37%)
Jan 05, 2011	26.71	26.80	26.59	26.78	1,251,634	-0.06(-0.21%)
Jan 04, 2011	27.00	27.05	26.64	26.84	645,377	-0.15(-0.57%)

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.