Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

515.40 +5.04 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 523.98 525.49 509.20 515.40 891,151 +5.04(+0.99%)
Sep 25, 2024 506.02 511.79 503.82 510.36 838,328 +3.53(+0.70%)
Sep 24, 2024 507.69 510.96 497.16 506.83 1,017,157 +1.04(+0.21%)
Sep 23, 2024 507.41 509.92 505.29 505.79 731,917 -0.86(-0.17%)
Sep 20, 2024 510.70 513.13 502.50 506.65 1,582,667 -7.47(-1.45%)
Sep 19, 2024 517.18 521.43 510.69 514.12 1,269,426 +18.17(+3.66%)
Sep 18, 2024 506.49 506.85 493.09 495.95 1,075,265 -6.30(-1.25%)
Sep 17, 2024 505.86 507.60 496.27 502.25 1,424,475 +3.68(+0.74%)
Sep 16, 2024 491.96 501.32 491.16 498.57 1,189,283 +8.50(+1.73%)
Sep 13, 2024 488.95 494.77 485.00 490.07 955,291 +1.12(+0.23%)
Sep 12, 2024 480.14 494.63 476.93 488.95 1,239,741 +7.45(+1.55%)
Sep 11, 2024 466.49 482.54 460.13 481.50 1,617,055 +16.00(+3.44%)
Sep 10, 2024 463.36 467.87 458.79 465.50 985,195 +1.34(+0.29%)
Sep 09, 2024 466.53 467.16 457.51 464.16 1,954,688 +0.19(+0.04%)
Sep 06, 2024 477.92 482.00 462.42 463.97 1,137,872 -12.06(-2.53%)
Sep 05, 2024 475.06 484.08 469.58 476.03 1,234,017 -1.50(-0.31%)
Sep 04, 2024 476.91 483.40 472.60 477.53 1,897,619 -3.69(-0.77%)
Sep 03, 2024 514.15 514.40 479.09 481.22 2,561,839 -38.36(-7.38%)
Aug 30, 2024 525.53 529.00 514.44 519.58 1,233,562 +2.56(+0.50%)
Aug 29, 2024 514.92 526.43 513.43 517.02 932,203 +7.04(+1.38%)
Aug 28, 2024 522.91 523.80 506.33 509.98 1,082,273 -11.80(-2.26%)
Aug 27, 2024 521.93 529.54 518.07 521.78 1,462,181 -4.13(-0.79%)
Aug 26, 2024 533.52 537.34 523.45 525.91 970,880 -13.48(-2.50%)
Aug 23, 2024 558.88 558.88 538.12 539.39 1,053,745 -8.67(-1.58%)
Aug 22, 2024 577.26 585.66 546.92 548.06 1,312,141 -16.62(-2.94%)
Aug 21, 2024 559.57 568.44 556.68 564.68 866,710 +7.65(+1.37%)
Aug 20, 2024 558.74 565.87 553.50 557.03 703,617 -1.19(-0.21%)
Aug 19, 2024 549.00 558.78 544.82 558.22 741,227 +9.22(+1.68%)
Aug 16, 2024 548.00 554.08 543.38 549.00 580,192 +0.72(+0.13%)
Aug 15, 2024 541.68 549.29 538.50 548.28 621,800 +17.48(+3.29%)
Aug 14, 2024 530.41 534.00 524.21 530.80 613,326 +2.16(+0.41%)
Aug 13, 2024 530.00 534.38 526.14 528.64 780,487 +7.80(+1.50%)
Aug 12, 2024 523.04 528.44 517.95 520.84 623,334 -3.89(-0.74%)
Aug 09, 2024 512.28 526.32 512.28 524.73 852,938 +9.70(+1.88%)
Aug 08, 2024 504.40 518.13 493.71 515.03 1,110,420 +25.06(+5.11%)
Aug 07, 2024 513.20 520.98 488.45 489.97 1,901,508 -9.42(-1.89%)
Aug 06, 2024 500.00 510.55 487.87 499.39 1,488,510 +11.55(+2.37%)
Aug 05, 2024 475.00 495.00 474.57 487.84 2,050,425 -17.94(-3.55%)
Aug 02, 2024 504.00 515.40 483.70 505.78 2,844,686 -34.89(-6.45%)
Aug 01, 2024 556.04 569.00 534.02 540.67 1,370,917 -17.65(-3.16%)
Jul 31, 2024 552.99 560.82 548.15 558.32 1,133,497 +32.43(+6.17%)
Jul 30, 2024 551.56 552.08 522.19 525.89 1,252,000 -21.63(-3.95%)
Jul 29, 2024 550.25 555.13 544.14 547.52 490,644 +1.14(+0.21%)
Jul 26, 2024 548.36 555.41 543.37 546.38 677,584 +7.66(+1.42%)
Jul 25, 2024 556.45 557.88 537.09 538.72 1,283,561 -14.61(-2.64%)
Jul 24, 2024 576.02 583.10 551.12 553.33 1,033,532 -35.00(-5.95%)
Jul 23, 2024 581.37 593.98 581.37 588.33 708,546 +0.62(+0.11%)
Jul 22, 2024 573.00 589.05 571.44 587.71 1,079,946 +24.59(+4.37%)
Jul 19, 2024 565.71 568.45 558.06 563.12 981,899 +2.74(+0.49%)
Jul 18, 2024 576.30 576.30 546.86 560.38 1,204,038 -10.00(-1.75%)
Jul 17, 2024 604.35 604.83 569.30 570.38 1,404,972 -42.63(-6.95%)
Jul 16, 2024 619.39 620.43 609.18 613.01 473,506 -3.00(-0.49%)
Jul 15, 2024 612.56 621.24 612.38 616.01 494,203 +1.96(+0.32%)
Jul 12, 2024 606.85 620.33 604.62 614.05 505,047 +5.31(+0.87%)
Jul 11, 2024 620.00 624.80 606.98 608.74 553,779 -10.82(-1.75%)
Jul 10, 2024 609.15 621.01 603.12 619.56 691,314 +11.62(+1.91%)
Jul 09, 2024 616.40 616.55 603.34 607.94 466,530 -7.55(-1.23%)
Jul 08, 2024 621.65 622.00 611.41 615.49 559,508 -5.52(-0.89%)
Jul 05, 2024 611.90 622.79 609.05 621.01 946,155 +14.02(+2.31%)
Jul 03, 2024 609.00 612.90 606.04 606.99 491,991 -2.67(-0.44%)
Jul 02, 2024 601.42 610.64 600.57 609.66 531,529 +7.91(+1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.