Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

547.91 -2.58 (-0.47%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.390 9.622 9.252 9.463 2,080,200 +0.09(+0.99%)
Oct 30, 2002 9.203 9.688 9.182 9.370 2,937,688 +0.18(+1.99%)
Oct 29, 2002 9.357 9.387 8.930 9.188 3,246,686 -0.16(-1.76%)
Oct 28, 2002 9.345 9.565 9.155 9.352 3,106,800 +0.03(+0.38%)
Oct 25, 2002 8.938 9.432 8.865 9.318 2,678,800 +0.32(+3.56%)
Oct 24, 2002 9.143 9.250 8.865 8.998 3,606,000 -0.14(-1.56%)
Oct 23, 2002 8.912 9.242 8.650 9.140 3,906,846 +0.27(+2.99%)
Oct 22, 2002 9.232 9.232 8.780 8.875 2,708,000 -0.52(-5.50%)
Oct 21, 2002 8.953 9.502 8.790 9.392 2,265,000 +0.35(+3.89%)
Oct 18, 2002 9.133 9.223 8.800 9.040 3,009,608 -0.21(-2.27%)
Oct 17, 2002 9.440 9.795 9.065 9.250 4,184,656 +0.05(+0.52%)
Oct 16, 2002 9.275 9.375 8.935 9.203 4,212,894 -0.35(-3.71%)
Oct 15, 2002 9.785 9.950 9.275 9.557 6,673,200 -0.17(-1.75%)
Oct 14, 2002 9.585 9.797 9.525 9.727 1,773,686 -0.01(-0.05%)
Oct 11, 2002 9.265 9.860 9.250 9.732 4,083,000 +0.55(+6.02%)
Oct 10, 2002 8.592 9.182 8.537 9.180 3,625,200 +0.58(+6.71%)
Oct 09, 2002 8.197 8.795 8.008 8.602 4,790,800 +0.29(+3.55%)
Oct 08, 2002 8.293 8.525 7.953 8.307 3,411,800 +0.15(+1.84%)
Oct 07, 2002 8.592 8.700 8.113 8.158 3,215,200 -0.56(-6.42%)
Oct 04, 2002 8.602 8.912 8.600 8.717 5,117,692 +0.19(+2.20%)
Oct 03, 2002 8.943 9.209 8.137 8.530 9,478,000 -0.12(-1.39%)
Oct 02, 2002 9.283 9.338 8.630 8.650 9,581,400 -0.81(-8.61%)
Oct 01, 2002 9.595 9.600 8.568 9.465 11,817,666 -0.07(-0.76%)
Sep 30, 2002 9.815 9.875 9.375 9.537 3,791,600 -0.31(-3.20%)
Sep 27, 2002 10.11 10.40 9.815 9.852 4,200,600 -0.30(-2.91%)
Sep 26, 2002 10.70 10.82 10.09 10.15 3,762,200 -0.53(-4.99%)
Sep 25, 2002 10.38 10.76 10.19 10.68 3,367,800 +0.29(+2.79%)
Sep 24, 2002 10.06 10.52 10.06 10.39 2,739,734 +0.14(+1.36%)
Sep 23, 2002 10.50 10.50 10.10 10.25 3,578,700 -0.31(-2.94%)
Sep 20, 2002 10.57 10.74 10.50 10.56 3,526,000 +0.03(+0.24%)
Sep 19, 2002 10.59 10.62 10.41 10.54 3,113,400 -0.21(-1.98%)
Sep 18, 2002 10.94 10.95 10.55 10.75 3,115,446 -0.23(-2.10%)
Sep 17, 2002 11.25 11.35 10.93 10.98 2,661,600 -0.15(-1.35%)
Sep 16, 2002 11.19 11.25 11.00 11.13 1,485,600 -0.07(-0.58%)
Sep 13, 2002 11.09 11.22 11.01 11.19 1,680,352 +0.07(+0.61%)
Sep 12, 2002 11.45 11.45 11.11 11.12 2,174,104 -0.38(-3.28%)
Sep 11, 2002 11.39 11.71 11.39 11.50 3,565,200 +0.14(+1.28%)
Sep 10, 2002 11.02 11.47 11.00 11.36 3,301,226 +0.30(+2.74%)
Sep 09, 2002 10.54 11.19 10.45 11.05 3,804,200 +0.43(+4.07%)
Sep 06, 2002 10.40 10.75 10.40 10.62 3,087,400 +0.38(+3.68%)
Sep 05, 2002 10.48 10.49 10.19 10.24 2,783,800 -0.36(-3.35%)
Sep 04, 2002 10.28 10.63 10.19 10.60 3,072,000 +0.21(+1.97%)
Sep 03, 2002 10.55 10.68 10.31 10.39 2,498,400 -0.39(-3.64%)
Aug 30, 2002 11.02 11.03 10.77 10.79 2,295,780 -0.18(-1.66%)
Aug 29, 2002 10.37 11.12 10.25 10.97 4,200,400 +0.25(+2.31%)
Aug 28, 2002 11.16 11.16 10.69 10.72 2,998,358 -0.42(-3.75%)
Aug 27, 2002 11.65 11.73 10.95 11.14 3,571,800 -0.50(-4.27%)
Aug 26, 2002 11.41 11.71 11.34 11.64 1,574,590 +0.19(+1.66%)
Aug 23, 2002 11.65 11.88 11.39 11.45 2,922,000 -0.37(-3.09%)
Aug 22, 2002 11.09 11.81 11.00 11.81 8,919,200 +0.81(+7.39%)
Aug 21, 2002 11.35 11.39 10.66 11.00 5,437,000 -0.17(-1.54%)
Aug 20, 2002 11.29 11.46 11.11 11.17 2,518,852 +0.42(+3.88%)
Aug 16, 2002 10.42 10.97 10.35 10.76 1,980,968 +0.22(+2.04%)
Aug 15, 2002 10.40 10.68 10.20 10.54 2,497,098 +0.25(+2.40%)
Aug 14, 2002 9.830 10.38 9.637 10.29 2,764,200 +0.52(+5.27%)
Aug 13, 2002 10.22 10.30 9.740 9.777 2,097,000 -0.45(-4.38%)
Aug 12, 2002 10.29 10.31 9.944 10.22 1,640,800 +0.05(+0.52%)
Aug 07, 2002 10.33 10.63 9.860 10.17 2,629,150 -0.06(-0.59%)
Aug 06, 2002 9.815 10.49 9.752 10.23 3,126,156 +0.59(+6.12%)
Aug 05, 2002 9.925 10.03 9.568 9.643 2,077,036 -0.42(-4.15%)
Aug 02, 2002 10.24 10.32 9.838 10.06 160,640,000 -0.18(-1.76%)
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.