Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.44	16.73	16.40	16.73	295,500	+0.24(+1.46%)
Nov 26, 2003	16.48	16.62	16.47	16.49	640,000	+0.01(+0.06%)
Nov 25, 2003	16.51	16.72	16.51	16.48	1,847,800	-0.09(-0.54%)
Nov 24, 2003	16.65	16.68	16.48	16.57	1,808,400	+0.17(+1.04%)
Nov 21, 2003	16.15	16.45	16.05	16.40	2,012,900	+0.62(+3.93%)
Nov 20, 2003	15.96	16.32	15.73	15.78	2,684,100	-0.17(-1.07%)
Nov 19, 2003	15.51	16.01	15.51	15.95	3,724,700	+0.45(+2.90%)
Nov 18, 2003	15.93	16.05	15.50	15.50	2,256,100	-0.33(-2.08%)
Nov 17, 2003	15.75	15.82	15.54	15.83	3,342,100	-0.27(-1.68%)
Nov 14, 2003	16.46	16.70	16.03	16.10	2,854,700	-0.36(-2.19%)
Nov 13, 2003	16.15	16.51	16.00	16.46	1,108,200	+0.21(+1.29%)
Nov 12, 2003	15.97	16.25	15.97	16.25	1,153,600	+0.28(+1.75%)
Nov 11, 2003	16.22	16.22	15.91	15.97	1,376,400	-0.28(-1.72%)
Nov 10, 2003	16.68	16.70	16.20	16.25	1,939,500	-0.41(-2.46%)
Nov 07, 2003	16.60	16.76	16.54	16.66	1,843,000	+0.06(+0.36%)
Nov 06, 2003	16.10	16.60	16.10	16.60	1,804,300	+0.46(+2.85%)
Nov 05, 2003	16.17	16.18	15.95	16.14	1,494,800	-0.07(-0.43%)
Nov 04, 2003	15.85	16.28	15.85	16.21	3,499,164	+0.43(+2.72%)

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.