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 (%)
Apr 26, 2024	278.50	287.44	278.50	282.41	2,141,656	+5.33(+1.92%)
Apr 25, 2024	274.47	279.58	273.49	277.08	2,045,548	-0.58(-0.21%)
Apr 24, 2024	282.47	284.10	276.72	277.66	2,329,038	-4.10(-1.46%)
Apr 23, 2024	278.00	285.98	275.50	281.76	4,683,813	-3.26(-1.14%)
Apr 22, 2024	284.00	287.14	281.00	285.02	2,762,904	+4.77(+1.70%)
Apr 19, 2024	285.00	286.67	279.60	280.25	2,021,408	-5.65(-1.98%)
Apr 18, 2024	295.05	296.16	282.60	285.90	2,700,501	-7.81(-2.66%)
Apr 17, 2024	300.81	303.63	293.60	293.71	1,127,169	-7.10(-2.36%)
Apr 16, 2024	298.92	302.04	296.57	300.81	1,651,399	-0.75(-0.25%)
Apr 15, 2024	310.50	310.73	299.68	301.56	1,337,269	-4.29(-1.40%)
Apr 12, 2024	305.55	306.89	304.02	305.85	1,115,533	-4.25(-1.37%)
Apr 11, 2024	304.61	310.77	303.96	310.10	1,287,813	+5.51(+1.81%)
Apr 10, 2024	305.55	307.44	303.01	304.59	1,013,109	-6.82(-2.19%)
Apr 09, 2024	312.74	313.45	305.04	311.41	1,193,356	+0.32(+0.10%)
Apr 08, 2024	309.05	312.20	306.19	311.09	785,962	+3.07(+1.00%)
Apr 05, 2024	309.12	310.80	307.12	308.02	1,075,892	+1.54(+0.50%)
Apr 04, 2024	314.90	317.09	306.04	306.48	1,138,216	-4.10(-1.32%)
Apr 03, 2024	304.00	312.17	304.00	310.58	1,114,887	+4.22(+1.38%)
Apr 02, 2024	307.00	307.27	303.53	306.36	1,214,795	-5.77(-1.85%)

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.