Synopsys Inc (NQ: SNPS )

288.13 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.07 45.61 45.61 45.61 808,000 -0.53(-1.15%)
Dec 30, 2015 46.28 46.63 46.11 46.14 452,275 -0.31(-0.67%)
Dec 29, 2015 46.37 46.99 46.07 46.45 602,474 +0.29(+0.63%)
Dec 28, 2015 45.55 46.19 45.55 46.16 635,523 +0.39(+0.85%)
Dec 24, 2015 45.73 45.77 45.77 45.77 241,900 -0.11(-0.24%)
Dec 23, 2015 45.51 45.98 45.25 45.88 607,988 +0.54(+1.19%)
Dec 22, 2015 44.85 45.45 44.62 45.34 774,213 +0.61(+1.36%)
Dec 21, 2015 45.07 45.32 44.39 44.73 868,402 -0.04(-0.09%)
Dec 18, 2015 45.30 45.50 44.74 44.77 1,478,809 -0.45(-1.00%)
Dec 17, 2015 45.71 45.92 45.21 45.22 733,844 -0.50(-1.09%)
Dec 16, 2015 45.41 45.96 45.12 45.72 739,465 +0.49(+1.08%)
Dec 15, 2015 45.61 45.89 45.23 45.23 1,901,583 -0.20(-0.44%)
Dec 14, 2015 44.91 45.48 44.70 45.43 827,372 +0.46(+1.02%)
Dec 11, 2015 45.25 45.82 44.85 44.97 691,828 -0.53(-1.16%)
Dec 10, 2015 45.34 45.77 45.10 45.50 640,111 +0.12(+0.26%)
Dec 09, 2015 46.12 46.78 45.25 45.38 2,915,889 -0.70(-1.52%)
Dec 08, 2015 46.00 46.44 45.72 46.08 1,147,464 -0.17(-0.37%)
Dec 07, 2015 47.49 47.54 46.11 46.25 844,675 -1.12(-2.36%)
Dec 04, 2015 46.50 47.48 46.32 47.37 1,176,084 +0.80(+1.72%)
Dec 03, 2015 46.76 48.69 46.27 46.57 2,743,788 -3.46(-6.92%)
Dec 02, 2015 50.79 50.86 49.96 50.03 1,089,344 -0.46(-0.91%)
Dec 01, 2015 50.48 50.86 49.95 50.49 1,242,464 +0.41(+0.82%)
Nov 30, 2015 50.94 50.94 49.98 50.08 1,474,179 -0.39(-0.77%)
Nov 27, 2015 49.96 50.53 49.73 50.47 313,921 +0.68(+1.37%)
Nov 25, 2015 49.52 49.79 49.79 49.79 443,000 +0.27(+0.55%)
Nov 24, 2015 49.25 49.78 49.09 49.52 827,259 +0.02(+0.04%)
Nov 23, 2015 48.12 49.64 48.07 49.50 1,755,660 +1.27(+2.63%)
Nov 20, 2015 51.28 51.28 47.73 48.23 2,817,579 -4.29(-8.17%)
Nov 19, 2015 52.19 52.78 50.96 52.52 683,089 +0.41(+0.79%)
Nov 18, 2015 51.54 52.12 51.00 52.11 679,845 +0.48(+0.93%)
Nov 17, 2015 51.20 52.06 51.09 51.63 528,767 +0.56(+1.10%)
Nov 16, 2015 50.48 51.15 50.48 51.07 460,385 +0.51(+1.01%)
Nov 13, 2015 50.94 51.22 50.19 50.56 484,195 -0.56(-1.10%)
Nov 12, 2015 51.12 51.66 51.05 51.12 448,490 -0.37(-0.72%)
Nov 11, 2015 51.45 51.90 51.13 51.49 402,280 +0.09(+0.18%)
Nov 10, 2015 50.88 51.44 50.84 51.40 537,714 +0.21(+0.41%)
Nov 09, 2015 51.37 51.45 50.82 51.19 383,001 -0.34(-0.66%)
Nov 06, 2015 50.83 51.54 50.62 51.53 449,533 +0.69(+1.36%)
Nov 05, 2015 50.88 51.10 50.54 50.84 657,879 -0.20(-0.39%)
Nov 04, 2015 50.68 51.06 50.59 51.04 510,525 +0.52(+1.03%)
Nov 03, 2015 50.25 50.75 50.05 50.52 621,535 +0.10(+0.20%)
Nov 02, 2015 50.09 50.62 49.48 50.42 695,675 +0.44(+0.88%)
Oct 30, 2015 49.98 50.13 49.87 49.98 949,568 -0.03(-0.06%)
Oct 29, 2015 50.23 50.45 49.87 50.01 631,354 -0.57(-1.13%)
Oct 28, 2015 49.86 50.59 48.71 50.58 997,575 +1.21(+2.45%)
Oct 27, 2015 49.71 50.44 49.22 49.37 666,671 -0.52(-1.04%)
Oct 26, 2015 49.72 50.00 49.55 49.89 628,506 +0.17(+0.34%)
Oct 23, 2015 49.87 49.94 49.39 49.72 810,090 +0.24(+0.49%)
Oct 22, 2015 48.30 49.64 47.88 49.48 1,413,739 +1.81(+3.81%)
Oct 21, 2015 48.31 48.39 47.61 47.67 562,824 -0.51(-1.07%)
Oct 20, 2015 48.51 48.66 48.06 48.18 400,112 -0.22(-0.45%)
Oct 19, 2015 48.35 48.72 47.54 48.40 660,664 -0.03(-0.06%)
Oct 16, 2015 48.11 48.44 47.92 48.43 975,316 +0.40(+0.83%)
Oct 15, 2015 47.58 48.05 46.01 48.03 625,846 +0.47(+0.99%)
Oct 14, 2015 47.52 47.90 47.47 47.56 435,870 -0.04(-0.08%)
Oct 13, 2015 47.93 48.17 47.14 47.60 633,169 -0.50(-1.04%)
Oct 12, 2015 47.83 48.27 47.68 48.10 502,475 +0.06(+0.12%)
Oct 09, 2015 47.85 48.23 47.42 48.04 576,427 +0.24(+0.50%)
Oct 08, 2015 47.40 47.97 47.19 47.80 595,570 +0.12(+0.25%)
Oct 07, 2015 47.64 47.90 47.25 47.68 703,861 +0.13(+0.27%)
Oct 06, 2015 47.63 47.83 47.24 47.55 477,563 +0.00(+0.00%)
Oct 05, 2015 47.18 47.63 47.15 47.55 1,049,654 +0.63(+1.34%)
Oct 02, 2015 45.93 46.93 45.55 46.92 798,617 +0.52(+1.12%)
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.