Indicators

Synopsys Inc (NQ: SNPS )

587.40 +1.10 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.29	22.58	21.90	22.47	3,180,665	+0.04(+0.18%)
Nov 27, 2009	22.26	22.61	22.05	22.43	684,181	-0.16(-0.71%)
Nov 25, 2009	22.63	22.74	22.57	22.59	1,085,375	-0.06(-0.26%)
Nov 24, 2009	23.00	23.00	22.55	22.65	1,341,301	-0.29(-1.26%)
Nov 23, 2009	22.69	23.24	22.69	22.94	723,906	+0.31(+1.37%)
Nov 20, 2009	22.80	22.87	22.56	22.63	793,162	-0.19(-0.83%)
Nov 19, 2009	23.03	23.10	22.71	22.82	705,777	-0.24(-1.04%)
Nov 18, 2009	23.42	23.42	23.02	23.06	1,434,878	-0.38(-1.62%)
Nov 17, 2009	23.45	23.55	23.35	23.44	885,902	-0.13(-0.55%)
Nov 16, 2009	23.57	23.73	23.50	23.57	840,365	+0.07(+0.30%)
Nov 13, 2009	23.34	23.57	23.24	23.50	916,193	+0.25(+1.08%)
Nov 12, 2009	23.45	23.56	23.24	23.25	1,246,748	-0.27(-1.15%)
Nov 11, 2009	23.55	23.74	23.42	23.52	689,880	+0.02(+0.09%)
Nov 10, 2009	23.50	23.55	23.23	23.50	1,179,260	-0.02(-0.09%)
Nov 09, 2009	23.20	23.53	23.12	23.52	1,201,431	+0.43(+1.86%)
Nov 06, 2009	22.92	23.22	22.91	23.09	960,932	-0.05(-0.22%)
Nov 05, 2009	22.75	23.14	22.71	23.14	1,042,308	+0.59(+2.62%)
Nov 04, 2009	22.12	22.88	22.01	22.55	1,639,022	+0.51(+2.31%)
Nov 03, 2009	22.03	22.06	21.83	22.04	1,764,409	-0.08(-0.36%)

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.