Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Synopsys Inc (NQ: SNPS )

499.39 +11.55 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
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 1,133,429 +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 604.35 604.35 569.30 570.38 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 609.15 621.01 603.12 619.56 691,322 +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 -5.81(-0.94%)
Jul 05, 2024 611.90 622.79 609.05 621.30 946,155 +14.31(+2.36%)
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%)
Jul 01, 2024 594.79 604.44 588.83 601.75 612,949 +6.69(+1.12%)
Jun 28, 2024 596.82 608.16 593.90 595.06 1,019,094 +0.06(+0.01%)
Jun 27, 2024 600.31 606.41 593.89 595.00 594,387 -3.52(-0.59%)
Jun 26, 2024 597.44 601.79 594.26 598.52 559,073 -1.62(-0.27%)
Jun 25, 2024 597.69 600.51 593.67 600.14 763,942 +4.54(+0.76%)
Jun 24, 2024 599.26 603.20 595.50 595.60 899,141 -9.93(-1.64%)
Jun 21, 2024 613.60 613.60 599.67 605.53 1,674,521 -4.65(-0.76%)
Jun 20, 2024 622.93 622.99 607.27 610.18 1,156,896 -10.13(-1.63%)
Jun 18, 2024 611.41 620.59 607.31 620.31 1,040,950 +7.59(+1.24%)
Jun 17, 2024 591.00 614.95 587.57 612.72 1,203,324 +22.51(+3.81%)
Jun 14, 2024 586.91 590.63 584.89 590.21 600,818 +3.67(+0.63%)
Jun 13, 2024 585.88 596.98 585.36 586.54 568,478 -4.35(-0.74%)
Jun 12, 2024 584.75 593.36 582.90 590.89 691,293 +10.98(+1.89%)
Jun 11, 2024 573.68 580.64 569.69 579.91 667,865 +3.73(+0.65%)
Jun 10, 2024 566.97 576.39 566.24 576.18 586,261 +4.73(+0.83%)
Jun 07, 2024 577.75 578.04 569.78 571.45 423,801 -2.40(-0.42%)
Jun 06, 2024 590.73 592.83 569.29 573.85 1,080,000 -14.29(-2.43%)
Jun 05, 2024 565.31 588.32 562.83 588.14 1,147,599 +26.41(+4.70%)
Jun 04, 2024 559.55 563.25 553.18 561.73 885,168 +0.55(+0.10%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.