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

Cadence Design Sys (NQ: CDNS )

277.66 -4.10 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 132.39 138.09 132.19 136.99 2,619,598 +6.12(+4.68%)
Mar 30, 2021 131.65 132.43 128.37 130.87 1,579,741 -1.88(-1.42%)
Mar 29, 2021 132.15 133.90 130.30 132.75 1,956,229 +0.17(+0.13%)
Mar 26, 2021 126.08 132.74 126.06 132.58 2,347,400 +6.91(+5.50%)
Mar 25, 2021 126.65 127.15 123.76 125.67 1,735,000 -1.30(-1.02%)
Mar 24, 2021 128.98 129.29 126.08 126.97 1,778,036 -1.28(-1.00%)
Mar 23, 2021 128.30 129.83 127.85 128.25 1,517,604 +0.28(+0.22%)
Mar 22, 2021 126.30 129.90 126.30 127.97 1,347,898 +2.49(+1.98%)
Mar 19, 2021 124.55 126.52 122.75 125.48 2,593,200 +1.45(+1.17%)
Mar 18, 2021 125.46 126.94 123.42 124.03 1,755,442 -4.46(-3.47%)
Mar 17, 2021 127.81 130.09 125.27 128.49 1,473,888 -0.90(-0.70%)
Mar 16, 2021 130.31 132.61 129.09 129.39 1,206,045 +0.00(+0.00%)
Mar 15, 2021 125.62 129.46 124.44 129.39 1,240,679 +3.65(+2.90%)
Mar 12, 2021 127.05 127.15 124.61 125.74 1,760,600 -4.39(-3.37%)
Mar 11, 2021 129.13 132.18 129.13 130.13 2,582,248 +3.25(+2.56%)
Mar 10, 2021 129.28 130.54 126.69 126.88 2,048,292 -0.42(-0.33%)
Mar 09, 2021 123.70 128.68 123.27 127.30 2,363,479 +7.62(+6.37%)
Mar 08, 2021 125.07 125.86 119.65 119.68 3,490,353 -7.01(-5.53%)
Mar 05, 2021 129.41 130.81 122.62 126.69 3,755,400 -2.12(-1.65%)
Mar 04, 2021 133.96 134.81 127.27 128.81 2,711,024 -4.93(-3.69%)
Mar 03, 2021 141.17 141.70 133.69 133.74 2,496,743 -8.41(-5.92%)
Mar 02, 2021 147.66 147.98 141.08 142.15 2,813,607 -5.29(-3.59%)
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.