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 (%)
Jul 29, 2011	23.75	24.18	23.51	23.97	676,402	+0.04(+0.17%)
Jul 28, 2011	24.05	24.27	23.90	23.93	466,265	-0.16(-0.66%)
Jul 27, 2011	24.59	24.59	24.06	24.09	642,668	-0.67(-2.71%)
Jul 26, 2011	24.67	24.91	24.42	24.76	634,944	+0.09(+0.36%)
Jul 25, 2011	24.63	24.95	24.60	24.67	506,128	-0.22(-0.88%)
Jul 22, 2011	24.85	24.99	24.71	24.89	727,372	+0.20(+0.81%)
Jul 21, 2011	24.46	24.75	24.26	24.69	859,445	+0.35(+1.44%)
Jul 20, 2011	24.70	24.70	24.30	24.34	479,048	-0.35(-1.42%)
Jul 19, 2011	24.37	24.78	24.33	24.69	628,277	+0.54(+2.24%)
Jul 18, 2011	24.42	24.42	24.05	24.15	565,733	-0.41(-1.67%)
Jul 15, 2011	24.71	24.71	24.31	24.56	639,729	-0.06(-0.24%)
Jul 14, 2011	25.24	25.41	24.51	24.62	828,301	-0.56(-2.22%)
Jul 13, 2011	25.44	25.67	25.17	25.18	629,322	-0.17(-0.67%)
Jul 12, 2011	25.49	25.70	25.19	25.35	740,449	-0.18(-0.71%)
Jul 11, 2011	25.75	25.92	25.48	25.53	660,140	-0.50(-1.92%)
Jul 08, 2011	25.87	26.10	25.78	26.03	578,697	-0.15(-0.57%)
Jul 07, 2011	25.95	26.29	25.89	26.18	806,105	+0.31(+1.20%)
Jul 06, 2011	25.80	26.14	25.79	25.87	787,858	-0.03(-0.12%)
Jul 05, 2011	25.91	26.00	25.71	25.90	525,197	-0.03(-0.12%)

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.