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 (%)
Apr 30, 2007	28.00	28.08	27.65	27.66	733,891	-0.36(-1.28%)
Apr 27, 2007	27.91	28.10	27.80	28.02	501,216	+0.07(+0.25%)
Apr 26, 2007	28.05	28.19	27.91	27.95	921,405	-0.13(-0.46%)
Apr 25, 2007	28.10	28.26	27.84	28.08	1,011,755	+0.00(+0.00%)
Apr 24, 2007	27.79	28.13	27.63	28.08	1,173,911	+0.38(+1.37%)
Apr 23, 2007	27.57	27.77	27.52	27.70	931,443	+0.00(+0.00%)
Apr 20, 2007	27.50	27.73	27.29	27.70	817,472	+0.36(+1.32%)
Apr 19, 2007	27.35	27.49	26.85	27.34	646,994	-0.09(-0.33%)
Apr 18, 2007	27.38	27.50	26.85	27.43	980,743	-0.06(-0.22%)
Apr 17, 2007	27.20	27.86	26.97	27.49	1,432,023	+0.37(+1.36%)
Apr 16, 2007	26.77	27.18	26.75	27.12	760,257	+0.37(+1.38%)
Apr 13, 2007	26.91	26.94	26.60	26.75	478,520	-0.20(-0.74%)
Apr 12, 2007	26.53	26.95	26.34	26.95	700,184	+0.30(+1.13%)
Apr 11, 2007	26.47	26.67	26.10	26.65	717,653	+0.19(+0.72%)
Apr 10, 2007	26.90	26.91	26.30	26.46	863,191	-0.48(-1.78%)
Apr 09, 2007	26.93	27.04	26.84	26.94	670,283	+0.04(+0.15%)
Apr 05, 2007	26.60	26.95	26.60	26.90	381,761	+0.22(+0.82%)
Apr 04, 2007	26.59	26.72	26.49	26.68	756,671	+0.03(+0.11%)
Apr 03, 2007	26.36	26.73	26.25	26.65	695,151	+0.40(+1.52%)

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.