Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

548.96 -1.53 (-0.28%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.80 10.80 10.52 10.64 2,831,358 -0.28(-2.54%)
Mar 28, 2003 11.10 11.17 10.86 10.92 1,917,358 -0.29(-2.57%)
Mar 27, 2003 11.16 11.35 11.10 11.21 985,924 +0.00(+0.00%)
Mar 26, 2003 11.08 11.48 10.96 11.21 1,576,846 +0.14(+1.24%)
Mar 25, 2003 10.92 11.18 10.85 11.07 1,087,838 +0.22(+2.02%)
Mar 24, 2003 11.10 11.12 10.83 10.85 1,573,308 -0.47(-4.13%)
Mar 21, 2003 11.38 11.39 11.18 11.32 2,463,790 +0.07(+0.62%)
Mar 20, 2003 11.30 11.34 11.13 11.25 2,183,962 -0.16(-1.45%)
Mar 19, 2003 11.22 11.43 11.18 11.41 3,110,518 +0.12(+1.04%)
Mar 18, 2003 11.02 11.33 11.01 11.29 2,951,474 +0.20(+1.78%)
Mar 17, 2003 10.43 11.12 10.41 11.10 3,042,696 +0.51(+4.82%)
Mar 14, 2003 10.46 10.68 10.46 10.59 1,649,518 +0.04(+0.36%)
Mar 13, 2003 10.35 10.56 10.13 10.55 2,316,600 +0.50(+5.00%)
Mar 12, 2003 9.963 10.12 9.885 10.05 2,535,122 +0.04(+0.45%)
Mar 11, 2003 10.03 10.11 9.938 10.00 1,270,000 -0.00(-0.02%)
Mar 10, 2003 10.11 10.22 9.967 10.01 1,556,000 -0.22(-2.20%)
Mar 07, 2003 10.00 10.37 9.963 10.23 1,895,726 +0.09(+0.89%)
Mar 06, 2003 10.06 10.16 9.963 10.14 1,739,000 +0.08(+0.80%)
Mar 05, 2003 10.08 10.16 9.912 10.06 2,836,800 -0.06(-0.64%)
Mar 04, 2003 10.15 10.21 10.06 10.12 1,815,600 -0.10(-0.93%)
Mar 03, 2003 10.22 10.34 10.12 10.22 1,923,400 +0.03(+0.25%)
Feb 28, 2003 10.14 10.36 10.12 10.20 1,832,000 +0.02(+0.22%)
Feb 27, 2003 10.21 10.29 9.980 10.17 1,346,800 +0.06(+0.57%)
Feb 26, 2003 10.17 10.23 10.07 10.12 1,403,400 -0.12(-1.12%)
Feb 25, 2003 10.14 10.24 9.990 10.23 1,932,600 +0.04(+0.44%)
Feb 24, 2003 10.26 10.35 10.10 10.19 1,881,400 -0.10(-1.00%)
Feb 21, 2003 10.12 10.33 10.02 10.29 2,591,600 +0.17(+1.71%)
Feb 20, 2003 9.713 10.38 9.662 10.12 4,916,200 +0.18(+1.79%)
Feb 19, 2003 9.940 10.08 9.855 9.938 2,823,800 +0.05(+0.48%)
Feb 18, 2003 9.600 9.973 9.598 9.890 1,622,600 +0.30(+3.13%)
Feb 14, 2003 9.120 9.592 9.062 9.590 2,379,200 +0.46(+5.10%)
Feb 13, 2003 9.355 9.402 8.885 9.125 2,012,200 -0.20(-2.17%)
Feb 12, 2003 9.225 9.500 9.225 9.328 1,403,800 +0.01(+0.05%)
Feb 11, 2003 9.188 9.537 9.130 9.322 1,741,400 +0.16(+1.77%)
Feb 10, 2003 9.277 9.350 9.078 9.160 1,831,800 -0.08(-0.92%)
Feb 07, 2003 9.430 9.505 9.098 9.245 2,057,200 -0.15(-1.57%)
Feb 06, 2003 9.393 9.592 9.338 9.393 1,686,800 -0.03(-0.34%)
Feb 05, 2003 9.617 9.838 9.402 9.425 1,503,800 -0.12(-1.23%)
Feb 04, 2003 9.703 9.703 9.425 9.543 1,035,400 -0.18(-1.85%)
Feb 03, 2003 9.742 9.863 9.530 9.723 1,110,800 +0.05(+0.57%)
Jan 31, 2003 9.535 9.805 9.268 9.668 2,307,600 +0.04(+0.47%)
Jan 30, 2003 9.852 9.963 9.572 9.623 1,454,508 -0.23(-2.33%)
Jan 29, 2003 9.592 10.01 9.540 9.852 1,886,000 +0.21(+2.15%)
Jan 28, 2003 9.637 9.810 9.565 9.645 1,588,200 +0.03(+0.26%)
Jan 27, 2003 9.740 9.765 9.495 9.620 2,906,600 -0.17(-1.74%)
Jan 24, 2003 10.12 10.13 9.630 9.790 2,040,000 -0.27(-2.68%)
Jan 23, 2003 9.850 10.14 9.703 10.06 2,363,200 +0.27(+2.73%)
Jan 22, 2003 9.770 10.17 9.738 9.793 2,516,400 -0.01(-0.08%)
Jan 21, 2003 9.895 10.12 9.795 9.800 1,739,400 -0.20(-2.00%)
Jan 17, 2003 10.08 10.16 9.825 10.00 2,792,800 -0.16(-1.55%)
Jan 16, 2003 10.63 10.72 10.16 10.16 4,333,200 -0.47(-4.40%)
Jan 15, 2003 10.76 10.82 10.57 10.62 2,282,200 -0.12(-1.09%)
Jan 14, 2003 10.46 10.75 10.44 10.74 2,887,200 +0.30(+2.87%)
Jan 13, 2003 10.80 10.84 10.38 10.44 6,170,400 -0.38(-3.47%)
Jan 10, 2003 10.86 10.99 10.66 10.82 3,583,200 -0.09(-0.85%)
Jan 09, 2003 10.64 10.94 10.53 10.91 2,568,600 +0.38(+3.66%)
Jan 08, 2003 10.41 10.62 10.20 10.53 3,443,800 +0.10(+0.98%)
Jan 07, 2003 10.87 11.00 10.42 10.42 4,870,400 -0.49(-4.45%)
Jan 06, 2003 10.48 11.01 10.46 10.91 3,764,600 +0.35(+3.27%)
Jan 03, 2003 10.95 11.03 10.19 10.56 20,390,200 -1.17(-9.95%)
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.