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 (%)
Sep 30, 2022 164.75 167.58 163.27 163.43 2,156,877 -1.26(-0.77%)
Sep 29, 2022 165.59 166.85 163.15 164.69 1,584,971 -2.28(-1.37%)
Sep 28, 2022 164.00 167.66 162.09 166.97 1,477,137 +3.84(+2.35%)
Sep 27, 2022 164.26 164.91 160.61 163.13 1,539,270 +0.75(+0.46%)
Sep 26, 2022 161.49 164.99 161.49 162.38 1,776,515 +1.41(+0.88%)
Sep 23, 2022 160.96 162.50 159.12 160.97 1,669,320 -1.35(-0.83%)
Sep 22, 2022 164.31 165.78 161.87 162.32 1,811,325 -3.72(-2.24%)
Sep 21, 2022 168.54 172.06 166.00 166.04 2,099,961 -0.95(-0.57%)
Sep 20, 2022 165.97 168.30 165.79 166.99 1,734,764 -0.20(-0.12%)
Sep 19, 2022 162.63 167.29 162.57 167.19 1,555,812 +2.92(+1.78%)
Sep 16, 2022 161.92 164.80 160.82 164.27 3,470,896 +1.22(+0.75%)
Sep 15, 2022 165.38 165.76 161.16 163.05 2,164,226 -4.18(-2.50%)
Sep 14, 2022 168.38 168.84 165.19 167.23 1,563,705 +0.31(+0.19%)
Sep 13, 2022 169.68 170.49 166.66 166.92 1,947,096 -8.10(-4.63%)
Sep 12, 2022 175.11 175.45 173.58 175.02 1,439,196 +0.34(+0.19%)
Sep 09, 2022 173.46 175.97 173.31 174.68 1,292,536 +2.84(+1.65%)
Sep 08, 2022 169.46 172.98 168.78 171.84 1,778,890 +0.95(+0.56%)
Sep 07, 2022 168.62 171.89 167.62 170.89 1,394,033 +3.07(+1.83%)
Sep 06, 2022 168.39 170.40 166.64 167.82 1,628,067 -0.35(-0.21%)
Sep 02, 2022 171.34 172.85 167.16 168.17 1,416,261 -1.87(-1.10%)
Sep 01, 2022 171.00 171.49 166.89 170.04 2,353,355 -3.73(-2.15%)
Aug 31, 2022 175.33 176.62 172.64 173.77 2,072,300 -0.46(-0.26%)
Aug 30, 2022 175.86 176.14 171.18 174.23 1,381,100 -0.60(-0.34%)
Aug 29, 2022 175.65 177.51 174.72 174.83 1,326,243 -3.00(-1.69%)
Aug 26, 2022 184.42 184.42 177.48 177.83 1,750,154 -6.97(-3.77%)
Aug 25, 2022 184.69 185.38 182.78 184.80 1,163,836 +1.81(+0.99%)
Aug 24, 2022 185.40 185.40 182.64 182.99 1,315,113 -0.26(-0.14%)
Aug 23, 2022 183.82 186.07 183.00 183.25 1,012,832 -1.65(-0.89%)
Aug 22, 2022 186.34 187.13 184.51 184.90 1,275,805 -3.14(-1.67%)
Aug 19, 2022 188.12 189.25 186.62 188.04 1,329,702 -2.69(-1.41%)
Aug 18, 2022 190.90 192.80 190.41 190.73 1,221,688 -0.27(-0.14%)
Aug 17, 2022 191.98 192.35 190.03 191.00 1,341,447 -1.63(-0.85%)
Aug 16, 2022 191.48 194.97 191.14 192.63 1,621,978 -0.46(-0.24%)
Aug 15, 2022 188.83 193.21 188.62 193.09 1,658,876 +4.26(+2.26%)
Aug 12, 2022 187.00 189.30 186.45 188.83 1,805,930 +2.48(+1.33%)
Aug 11, 2022 187.92 188.48 185.66 186.35 1,676,987 +0.01(+0.01%)
Aug 10, 2022 188.58 189.95 185.68 186.34 1,736,955 +1.73(+0.94%)
Aug 09, 2022 183.94 185.65 183.12 184.61 1,458,799 +0.28(+0.15%)
Aug 08, 2022 186.82 187.61 183.30 184.33 1,690,988 -2.22(-1.19%)
Aug 05, 2022 182.00 186.69 181.96 186.55 1,422,881 +0.97(+0.52%)
Aug 04, 2022 182.89 185.63 181.28 185.58 1,599,095 +3.63(+2.00%)
Aug 03, 2022 182.18 183.05 176.25 181.95 3,271,004 -1.50(-0.82%)
Aug 02, 2022 183.60 185.09 182.11 183.45 2,250,684 -1.59(-0.86%)
Aug 01, 2022 183.01 187.51 183.01 185.04 1,811,947 -1.04(-0.56%)
Jul 29, 2022 182.96 186.58 182.96 186.08 1,594,530 +2.46(+1.34%)
Jul 28, 2022 177.82 183.89 177.48 183.62 2,115,929 +7.00(+3.96%)
Jul 27, 2022 171.63 178.51 171.63 176.62 2,119,028 +5.87(+3.44%)
Jul 26, 2022 170.54 174.50 169.94 170.75 2,712,781 +3.09(+1.84%)
Jul 25, 2022 167.72 167.72 165.19 167.66 1,338,423 -0.05(-0.03%)
Jul 22, 2022 169.46 171.11 167.23 167.71 1,804,334 -1.04(-0.62%)
Jul 21, 2022 164.91 168.76 163.60 168.75 1,409,145 +4.73(+2.88%)
Jul 20, 2022 162.33 165.94 161.58 164.02 1,453,238 +2.44(+1.51%)
Jul 19, 2022 158.09 162.13 157.42 161.58 1,307,240 +6.52(+4.20%)
Jul 18, 2022 158.08 158.95 154.22 155.06 1,043,819 -1.94(-1.24%)
Jul 15, 2022 155.99 158.09 153.48 157.00 1,386,649 +2.98(+1.93%)
Jul 14, 2022 152.21 155.36 148.85 154.02 1,281,367 +0.68(+0.44%)
Jul 13, 2022 150.49 154.26 149.17 153.34 941,524 -0.88(-0.57%)
Jul 12, 2022 159.35 162.19 153.50 154.22 1,430,793 -3.65(-2.31%)
Jul 11, 2022 158.87 159.74 156.99 157.87 1,161,127 -2.55(-1.59%)
Jul 08, 2022 158.50 161.42 157.22 160.42 1,051,140 +0.23(+0.14%)
Jul 07, 2022 156.41 160.76 156.21 160.19 1,419,599 +4.15(+2.66%)
Jul 06, 2022 152.65 157.44 150.95 156.04 1,675,525 +4.40(+2.90%)
Jul 05, 2022 148.98 151.92 147.00 151.64 1,456,394 +2.00(+1.34%)
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.