Skip to main content

Synopsys Inc (NQ: SNPS )

513.61 -22.81 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.76 51.99 51.52 51.67 947,016 -0.08(-0.15%)
May 27, 2016 51.26 51.75 51.75 51.75 594,600 +0.41(+0.80%)
May 26, 2016 51.16 51.68 51.04 51.34 727,928 +0.07(+0.14%)
May 25, 2016 51.19 51.67 51.19 51.27 1,303,266 +0.09(+0.18%)
May 24, 2016 50.06 51.52 49.34 51.18 1,438,276 +1.38(+2.77%)
May 23, 2016 49.82 50.02 49.69 49.80 646,212 -0.12(-0.24%)
May 20, 2016 49.08 50.05 48.99 49.92 1,223,277 +1.18(+2.42%)
May 19, 2016 49.19 49.43 47.87 48.74 1,256,320 +0.38(+0.79%)
May 18, 2016 47.57 48.67 47.47 48.36 1,190,901 +0.58(+1.21%)
May 17, 2016 48.37 48.60 47.69 47.78 693,502 -0.83(-1.71%)
May 16, 2016 48.16 48.97 48.10 48.61 960,049 +0.70(+1.46%)
May 13, 2016 48.27 48.60 47.84 47.91 560,749 -0.56(-1.16%)
May 12, 2016 48.50 48.55 48.02 48.47 624,311 +0.27(+0.56%)
May 11, 2016 48.45 48.69 48.16 48.20 485,710 -0.47(-0.97%)
May 10, 2016 48.24 48.67 47.89 48.67 356,622 +0.68(+1.42%)
May 09, 2016 47.75 48.40 47.73 47.99 355,450 +0.13(+0.27%)
May 06, 2016 47.23 47.98 46.68 47.86 542,410 +0.41(+0.86%)
May 05, 2016 47.92 48.19 47.37 47.45 531,515 -0.36(-0.75%)
May 04, 2016 48.20 48.20 47.70 47.81 379,835 -0.50(-1.03%)
May 03, 2016 48.28 48.60 47.95 48.31 513,066 -0.37(-0.76%)
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.