Indicators

Synopsys Inc (NQ: SNPS )

597.30 +24.17 (+4.22%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.31	17.50	16.95	17.00	1,902,316	-0.12(-0.70%)
Jan 28, 2005	17.26	17.41	16.79	17.12	1,799,706	-0.07(-0.41%)
Jan 27, 2005	17.25	17.30	16.73	17.19	608,673	-0.02(-0.12%)
Jan 26, 2005	17.03	17.25	16.86	17.21	1,087,349	+0.28(+1.65%)
Jan 25, 2005	16.96	17.30	16.76	16.93	1,208,834	+0.14(+0.83%)
Jan 24, 2005	16.95	17.32	16.72	16.79	1,169,221	-0.20(-1.18%)
Jan 21, 2005	17.24	17.34	16.81	16.99	896,332	-0.15(-0.88%)
Jan 20, 2005	17.12	17.48	17.05	17.14	771,464	+0.00(+0.00%)
Jan 19, 2005	17.85	17.88	17.04	17.14	952,157	-0.56(-3.16%)
Jan 18, 2005	17.49	17.80	17.25	17.70	1,078,982	+0.17(+0.97%)
Jan 14, 2005	17.48	17.57	17.38	17.53	1,406,388	+0.03(+0.17%)
Jan 13, 2005	17.68	17.76	17.36	17.50	1,121,410	-0.21(-1.19%)
Jan 12, 2005	17.85	17.95	17.25	17.71	1,217,710	-0.16(-0.90%)
Jan 11, 2005	17.94	18.13	17.78	17.87	1,597,876	-0.18(-1.00%)
Jan 10, 2005	17.90	18.62	17.88	18.05	1,778,546	+0.07(+0.39%)
Jan 07, 2005	18.10	18.20	17.56	17.98	1,844,101	+0.08(+0.45%)
Jan 06, 2005	18.08	18.40	17.81	17.90	1,755,890	-0.17(-0.94%)
Jan 05, 2005	18.20	18.93	17.87	18.07	2,055,064	-0.51(-2.74%)
Jan 04, 2005	19.42	19.67	18.09	18.58	3,051,103	-0.83(-4.28%)

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.