Indicators

Synopsys Inc (NQ: SNPS )

580.27 +8.75 (+1.53%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.75	17.94	17.64	17.90	1,009,073	+0.12(+0.67%)
Jul 28, 2006	17.56	17.89	17.52	17.78	802,711	+0.23(+1.31%)
Jul 27, 2006	17.67	17.91	17.52	17.55	806,753	-0.02(-0.11%)
Jul 26, 2006	17.30	17.72	17.25	17.57	1,417,574	+0.19(+1.09%)
Jul 25, 2006	17.21	17.41	17.21	17.38	1,094,407	+0.12(+0.70%)
Jul 24, 2006	17.28	17.33	17.19	17.26	797,773	+0.08(+0.47%)
Jul 21, 2006	17.31	17.31	17.07	17.18	739,633	-0.19(-1.09%)
Jul 20, 2006	17.64	17.65	17.29	17.37	1,154,920	-0.24(-1.36%)
Jul 19, 2006	17.40	17.72	17.37	17.61	889,169	+0.17(+0.97%)
Jul 18, 2006	17.65	17.77	17.23	17.44	1,267,125	-0.21(-1.19%)
Jul 17, 2006	17.82	17.96	17.54	17.65	957,582	-0.17(-0.95%)
Jul 14, 2006	17.84	17.92	17.70	17.82	1,014,303	-0.06(-0.34%)
Jul 13, 2006	18.15	18.16	17.78	17.88	1,208,725	-0.34(-1.87%)
Jul 12, 2006	18.29	18.48	18.11	18.22	888,820	-0.14(-0.76%)
Jul 11, 2006	18.14	18.41	17.95	18.36	1,042,990	+0.17(+0.93%)
Jul 10, 2006	18.66	18.69	18.16	18.19	1,144,582	-0.40(-2.15%)
Jul 07, 2006	18.90	18.98	18.50	18.59	1,072,166	-0.31(-1.64%)
Jul 06, 2006	18.80	18.99	18.80	18.90	867,687	+0.07(+0.37%)
Jul 05, 2006	19.20	19.35	18.61	18.83	2,056,183	-0.39(-2.03%)

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.