Indicators

Synopsys Inc (NQ: SNPS )

556.71 +6.83 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.00	19.17	18.42	18.50	1,054,838	-0.42(-2.22%)
Jan 29, 2009	19.24	19.38	18.70	18.92	883,315	-0.47(-2.42%)
Jan 28, 2009	19.11	19.42	19.07	19.39	845,644	+0.47(+2.48%)
Jan 27, 2009	18.79	19.07	18.72	18.92	887,495	+0.16(+0.85%)
Jan 26, 2009	18.72	19.10	18.48	18.76	1,178,422	+0.07(+0.37%)
Jan 23, 2009	18.28	18.81	18.03	18.69	1,411,839	+0.25(+1.36%)
Jan 22, 2009	18.55	18.58	17.99	18.44	2,063,345	-0.30(-1.60%)
Jan 21, 2009	18.59	18.84	18.33	18.74	2,037,445	+0.24(+1.30%)
Jan 20, 2009	18.80	18.91	18.48	18.50	1,827,692	-0.39(-2.06%)
Jan 16, 2009	18.82	19.10	18.43	18.89	1,819,746	+0.37(+2.00%)
Jan 15, 2009	18.68	18.82	18.14	18.52	2,273,847	-0.19(-1.02%)
Jan 14, 2009	19.25	19.29	18.53	18.71	1,977,686	-0.72(-3.71%)
Jan 13, 2009	19.32	19.52	19.25	19.43	1,646,863	+0.06(+0.31%)
Jan 12, 2009	19.38	19.40	19.15	19.37	1,603,877	+0.05(+0.26%)
Jan 09, 2009	19.65	19.66	19.20	19.32	1,402,611	-0.22(-1.13%)
Jan 08, 2009	19.19	19.68	19.07	19.54	1,999,005	+0.32(+1.66%)
Jan 07, 2009	18.98	19.26	18.80	19.22	1,606,363	+0.04(+0.21%)
Jan 06, 2009	18.90	19.35	18.74	19.18	1,133,542	+0.34(+1.80%)
Jan 05, 2009	18.90	19.11	18.62	18.84	1,338,305	-0.09(-0.48%)

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.