Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 30, 2022 159.92 160.75 158.41 160.64 739,442 -1.29(-0.80%)
Dec 29, 2022 159.59 163.18 159.40 161.93 771,608 +3.59(+2.27%)
Dec 28, 2022 159.95 161.73 158.18 158.34 769,529 -1.71(-1.07%)
Dec 27, 2022 161.10 161.10 158.97 160.05 615,176 -1.40(-0.87%)
Dec 23, 2022 160.92 161.95 159.25 161.45 709,726 -0.31(-0.19%)
Dec 22, 2022 162.99 163.34 158.94 161.76 1,154,216 -3.65(-2.21%)
Dec 21, 2022 162.79 165.76 161.61 165.41 1,178,692 +3.05(+1.88%)
Dec 20, 2022 159.90 162.92 159.12 162.36 1,353,475 +1.41(+0.88%)
Dec 19, 2022 163.15 163.15 160.02 160.95 944,687 -2.25(-1.38%)
Dec 16, 2022 163.01 166.61 161.45 163.20 2,992,891 +0.97(+0.60%)
Dec 15, 2022 163.04 163.96 160.38 162.23 1,584,597 -3.24(-1.96%)
Dec 14, 2022 168.23 171.22 164.25 165.47 1,459,386 -2.76(-1.64%)
Dec 13, 2022 174.31 174.48 166.07 168.23 1,658,798 +2.14(+1.29%)
Dec 12, 2022 163.96 166.84 163.75 166.09 1,414,052 +2.42(+1.48%)
Dec 09, 2022 163.32 164.66 162.17 163.67 1,299,752 -0.39(-0.24%)
Dec 08, 2022 162.12 165.44 161.36 164.06 1,397,158 +3.47(+2.16%)
Dec 07, 2022 162.32 163.10 159.72 160.59 1,674,022 -3.07(-1.88%)
Dec 06, 2022 166.92 166.92 162.16 163.66 1,152,423 -2.80(-1.68%)
Dec 05, 2022 170.45 170.92 165.50 166.46 1,441,381 -5.97(-3.46%)
Dec 02, 2022 172.93 173.45 170.28 172.43 1,255,349 -4.35(-2.46%)
Dec 01, 2022 174.74 177.27 173.33 176.78 1,931,932 +4.74(+2.76%)
Nov 30, 2022 164.20 172.25 164.02 172.04 2,565,191 +8.52(+5.21%)
Nov 29, 2022 165.36 165.36 161.90 163.52 1,142,198 -1.43(-0.87%)
Nov 28, 2022 167.54 169.47 164.17 164.95 1,401,079 -2.36(-1.41%)
Nov 25, 2022 167.51 168.35 166.94 167.31 441,077 -0.20(-0.12%)
Nov 23, 2022 163.00 168.65 163.00 167.51 721,524 +2.31(+1.40%)
Nov 22, 2022 162.60 165.63 160.87 165.20 1,118,382 +3.34(+2.06%)
Nov 21, 2022 164.45 164.45 161.65 161.86 1,184,872 -3.16(-1.91%)
Nov 18, 2022 167.67 168.16 163.61 165.02 1,198,578 -0.08(-0.05%)
Nov 17, 2022 165.20 166.97 162.87 165.10 1,556,933 -3.76(-2.23%)
Nov 16, 2022 168.68 170.49 167.16 168.86 1,137,463 +0.12(+0.07%)
Nov 15, 2022 171.78 172.40 167.18 168.74 2,008,800 +0.81(+0.48%)
Nov 14, 2022 166.03 169.38 165.45 167.93 1,773,075 +1.03(+0.62%)
Nov 11, 2022 162.46 167.99 161.49 166.90 2,273,753 +4.88(+3.01%)
Nov 10, 2022 156.66 162.61 155.69 162.02 2,656,229 +14.26(+9.65%)
Nov 09, 2022 147.65 148.55 145.94 147.76 1,070,012 -1.34(-0.90%)
Nov 08, 2022 147.11 151.09 146.44 149.09 1,236,440 +3.09(+2.12%)
Nov 07, 2022 143.75 146.61 141.62 146.00 2,085,319 +3.59(+2.52%)
Nov 04, 2022 144.34 144.72 138.76 142.41 3,031,770 -0.45(-0.31%)
Nov 03, 2022 144.00 145.75 142.38 142.86 1,869,832 -2.23(-1.54%)
Nov 02, 2022 151.54 145.02 145.09 2,667,829 -5.84(-3.87%)
Nov 01, 2022 153.25 153.76 149.81 150.93 1,299,633 -0.46(-0.30%)
Oct 31, 2022 150.19 152.56 149.42 151.39 1,544,167 -0.09(-0.06%)
Oct 28, 2022 149.66 151.82 148.83 151.48 1,944,810 +2.90(+1.95%)
Oct 27, 2022 149.70 150.96 146.36 148.58 2,169,063 -0.47(-0.32%)
Oct 26, 2022 148.23 152.26 147.44 149.05 2,486,453 -2.27(-1.50%)
Oct 25, 2022 158.21 160.74 150.86 151.32 5,082,436 -8.90(-5.55%)
Oct 24, 2022 160.04 161.40 157.07 160.22 1,830,661 +1.88(+1.19%)
Oct 21, 2022 152.10 158.86 150.69 158.34 2,034,596 +5.29(+3.46%)
Oct 20, 2022 154.12 156.61 152.00 153.05 1,599,899 -0.67(-0.44%)
Oct 19, 2022 152.66 154.28 151.73 153.72 1,164,563 -1.84(-1.18%)
Oct 18, 2022 158.00 159.82 154.15 155.56 1,683,475 +1.49(+0.97%)
Oct 17, 2022 152.23 155.16 151.84 154.07 2,287,984 +6.62(+4.49%)
Oct 14, 2022 152.32 152.92 147.23 147.45 2,373,678 -3.10(-2.06%)
Oct 13, 2022 142.37 151.62 142.34 150.55 4,676,612 +2.58(+1.74%)
Oct 12, 2022 149.24 151.33 147.83 147.97 2,662,097 -0.07(-0.05%)
Oct 11, 2022 154.57 154.90 147.06 148.04 4,034,100 -6.67(-4.31%)
Oct 10, 2022 159.48 159.86 152.73 154.71 2,242,366 -4.19(-2.64%)
Oct 07, 2022 165.26 165.62 158.00 158.90 2,415,693 -9.51(-5.65%)
Oct 06, 2022 169.95 171.64 168.17 168.41 1,849,751 -1.29(-0.76%)
Oct 05, 2022 170.01 170.78 167.72 169.70 2,585,620 -1.63(-0.95%)
Oct 04, 2022 173.28 174.33 170.34 171.33 2,126,884 +1.05(+0.62%)
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.