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 (%)
Sep 29, 2017	79.94	80.55	79.69	80.53	802,612	+0.65(+0.81%)
Sep 28, 2017	79.63	79.99	79.15	79.88	481,668	+0.05(+0.06%)
Sep 27, 2017		80.13	79.39	79.83	615,941	+0.68(+0.86%)
Sep 26, 2017	79.71	80.02	79.00	79.15	601,213	-0.27(-0.34%)
Sep 25, 2017	80.19	80.27	79.04	79.42	616,820	-0.94(-1.17%)
Sep 22, 2017	79.72	80.65	79.72	80.36	471,250	+0.30(+0.37%)
Sep 21, 2017	80.73	80.80	79.76	80.06	501,186	-0.64(-0.79%)
Sep 20, 2017	81.00	81.23	80.10	80.70	761,988	-0.45(-0.55%)
Sep 19, 2017	80.60	81.57	80.47	81.15	854,344	+0.72(+0.90%)
Sep 18, 2017	79.94	80.59	79.88	80.43	781,177	+0.63(+0.79%)
Sep 15, 2017	80.13	80.48	79.52	79.80	1,376,201	-0.41(-0.51%)
Sep 14, 2017	79.01	80.46	78.73	80.21	1,848,437	+1.11(+1.40%)
Sep 13, 2017	79.37	79.37	78.88	79.10	462,562	-0.47(-0.59%)
Sep 12, 2017	79.62	79.69	78.66	79.57	928,272	-0.03(-0.04%)
Sep 11, 2017	79.93	80.49	79.34	79.60	1,031,784	+0.06(+0.08%)
Sep 08, 2017	79.78	79.96	79.33	79.54	675,528	-0.25(-0.31%)
Sep 07, 2017	80.12	80.55	79.78	79.79	844,713	-0.21(-0.26%)
Sep 06, 2017	80.07	80.19	79.52	80.00	1,203,101	-0.01(-0.01%)
Sep 05, 2017	79.92	80.38	79.28	80.01	1,406,009	-0.40(-0.50%)

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.