Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	181.36	183.73	180.75	182.83	1,741,927	+2.09(+1.16%)
Jan 30, 2023	183.61	183.72	180.62	180.74	1,191,154	-4.29(-2.32%)
Jan 27, 2023	183.93	186.24	183.11	185.03	1,137,514	-0.60(-0.32%)
Jan 26, 2023	184.90	185.86	182.59	185.63	857,059	+3.15(+1.73%)
Jan 25, 2023	179.31	182.76	176.49	182.48	1,103,299	+0.10(+0.05%)
Jan 24, 2023	183.35	183.66	181.38	182.38	1,200,278	-1.03(-0.56%)
Jan 23, 2023	177.20	184.24	177.20	183.41	1,813,523	+5.15(+2.89%)
Jan 20, 2023	171.69	178.94	171.68	178.26	1,769,243	+6.31(+3.67%)
Jan 19, 2023	171.64	173.43	171.23	171.95	1,548,972	-0.51(-0.30%)
Jan 18, 2023	174.40	177.60	172.21	172.46	1,445,624	-0.51(-0.29%)
Jan 17, 2023	171.79	174.52	169.41	172.97	2,034,181	+3.71(+2.19%)
Jan 13, 2023	166.00	169.37	166.00	169.26	1,021,097	+1.20(+0.71%)
Jan 12, 2023	168.17	168.66	164.85	168.06	1,039,206	-0.41(-0.24%)
Jan 11, 2023	164.58	168.70	163.76	168.47	1,523,583	+4.15(+2.53%)
Jan 10, 2023	164.59	166.61	162.48	164.32	1,302,087	-1.60(-0.96%)
Jan 09, 2023	161.34	168.52	161.34	165.92	1,924,861	+6.26(+3.92%)
Jan 06, 2023	158.75	160.32	155.20	159.66	1,194,186	+2.86(+1.82%)
Jan 05, 2023	157.56	158.74	154.88	156.80	1,728,201	-2.43(-1.53%)
Jan 04, 2023	161.00	162.10	157.46	159.23	1,328,964	-0.41(-0.26%)

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.