Synopsys Inc (NQ: SNPS )

326.16 USD -1.35 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.39 34.49 33.71 33.86 940,000 -0.41(-1.20%)
Dec 30, 2003 34.19 34.61 33.82 34.27 1,031,083 -0.48(-1.38%)
Dec 29, 2003 33.80 34.76 33.66 34.75 1,430,192 +0.62(+1.82%)
Dec 26, 2003 33.87 34.28 33.62 34.13 450,286 +0.53(+1.58%)
Dec 24, 2003 34.02 34.09 33.60 33.60 497,240 -0.62(-1.81%)
Dec 23, 2003 34.06 34.52 33.60 34.22 1,395,907 +0.35(+1.03%)
Dec 22, 2003 33.47 34.06 33.32 33.87 1,705,271 +0.51(+1.53%)
Dec 19, 2003 33.81 33.95 33.10 33.36 2,122,355 -0.39(-1.16%)
Dec 18, 2003 33.28 33.91 32.83 33.75 2,347,504 +0.84(+2.55%)
Dec 17, 2003 33.50 33.50 32.54 32.91 2,036,632 -0.53(-1.58%)
Dec 16, 2003 34.41 34.44 32.89 33.44 2,463,209 -0.35(-1.04%)
Dec 15, 2003 34.61 34.83 33.06 33.79 3,272,245 -0.48(-1.40%)
Dec 12, 2003 33.17 34.33 33.00 34.27 1,922,643 +0.82(+2.45%)
Dec 11, 2003 32.92 33.81 32.33 33.45 2,181,000 +0.78(+2.39%)
Dec 10, 2003 32.15 32.76 31.37 32.67 2,614,186 +0.88(+2.77%)
Dec 09, 2003 32.09 32.30 31.66 31.79 2,749,842 +0.00(+0.00%)
Dec 08, 2003 30.55 32.03 30.55 31.79 2,788,713 +1.24(+4.06%)
Dec 05, 2003 31.20 31.29 30.48 30.55 1,013,921 -0.65(-2.08%)
Dec 04, 2003 31.00 31.48 30.19 31.20 5,171,888 -0.05(-0.16%)
Dec 03, 2003 31.20 31.25 30.12 31.25 3,159,598 +0.25(+0.81%)
Dec 02, 2003 30.75 31.55 30.56 31.00 1,507,512 +0.15(+0.49%)
Dec 01, 2003 30.09 31.58 30.09 30.85 2,695,402 +0.89(+2.97%)
Nov 28, 2003 29.50 30.00 29.50 29.96 362,116 +0.39(+1.32%)
Nov 26, 2003 29.71 29.82 28.99 29.57 1,430,344 +0.28(+0.96%)
Nov 25, 2003 29.80 29.91 29.17 29.29 1,517,093 -0.40(-1.35%)
Nov 24, 2003 29.62 29.90 29.12 29.69 1,368,737 +0.55(+1.89%)
Nov 21, 2003 29.15 29.69 28.81 29.14 1,049,412 -0.01(-0.03%)
Nov 20, 2003 28.60 29.98 28.50 29.15 1,153,881 +0.00(+0.00%)
Nov 19, 2003 29.20 29.59 28.38 29.15 1,352,777 +0.25(+0.87%)
Nov 18, 2003 30.20 30.38 28.75 28.90 1,809,107 -1.06(-3.54%)
Nov 17, 2003 29.79 30.44 29.60 29.96 1,855,231 -0.32(-1.06%)
Nov 14, 2003 30.57 31.53 30.28 30.28 1,619,749 -0.49(-1.59%)
Nov 13, 2003 30.46 30.95 30.35 30.77 1,194,004 -0.10(-0.32%)
Nov 12, 2003 30.10 30.95 29.92 30.87 1,215,011 +0.81(+2.69%)
Nov 11, 2003 30.30 30.40 29.51 30.06 1,865,418 -0.24(-0.79%)
Nov 10, 2003 30.76 31.39 30.06 30.30 2,757,808 -0.55(-1.78%)
Nov 07, 2003 31.72 31.96 30.85 30.85 2,297,922 -0.81(-2.56%)
Nov 06, 2003 31.90 31.96 31.20 31.66 2,109,114 -0.12(-0.38%)
Nov 05, 2003 31.44 32.10 31.10 31.78 1,579,380 +0.26(+0.82%)
Nov 04, 2003 31.72 32.21 30.91 31.52 1,549,413 -0.64(-1.99%)
Nov 03, 2003 31.61 32.52 31.58 32.16 1,032,502 +0.44(+1.39%)
Oct 31, 2003 31.90 32.45 31.62 31.72 1,713,228 -0.24(-0.75%)
Oct 30, 2003 32.29 32.83 31.86 31.96 1,253,856 -0.33(-1.02%)
Oct 29, 2003 32.25 32.62 31.86 32.29 1,711,054 -0.19(-0.58%)
Oct 28, 2003 31.74 32.50 31.44 32.48 1,596,296 +1.07(+3.41%)
Oct 27, 2003 31.14 31.82 30.77 31.41 1,135,700 +0.52(+1.68%)
Oct 24, 2003 30.80 30.97 30.40 30.89 1,565,400 +0.12(+0.39%)
Oct 23, 2003 30.25 31.54 30.14 30.77 3,213,500 -0.11(-0.36%)
Oct 22, 2003 30.86 31.27 30.75 30.88 1,365,300 -0.52(-1.66%)
Oct 21, 2003 31.15 31.51 30.82 31.40 2,059,513 +0.29(+0.93%)
Oct 20, 2003 31.10 31.41 30.31 31.11 3,011,099 +1.69(+5.74%)
Oct 17, 2003 29.64 29.90 29.00 29.42 2,148,248 -0.39(-1.31%)
Oct 16, 2003 28.59 29.85 28.19 29.81 2,953,790 +1.22(+4.27%)
Oct 15, 2003 29.00 29.15 28.37 28.59 1,735,603 +0.03(+0.11%)
Oct 14, 2003 28.56 28.61 28.00 28.56 2,014,736 +0.37(+1.31%)
Oct 13, 2003 27.20 28.25 26.97 28.19 3,492,004 +1.12(+4.14%)
Oct 10, 2003 27.38 27.59 25.76 27.07 4,871,668 -0.03(-0.11%)
Oct 09, 2003 28.80 29.12 26.90 27.10 5,175,184 -1.53(-5.34%)
Oct 08, 2003 28.37 28.92 27.92 28.63 3,170,979 +0.56(+2.00%)
Oct 07, 2003 27.35 28.24 27.17 28.07 3,479,668 +0.47(+1.70%)
Oct 06, 2003 28.89 28.92 27.38 27.60 3,135,787 -1.26(-4.37%)
Oct 03, 2003 29.71 29.75 28.64 28.86 3,305,241 -0.43(-1.47%)
Oct 02, 2003 30.62 30.62 27.90 29.29 9,498,071 -1.42(-4.62%)
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.