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 29, 2002	14.34	14.67	14.34	14.42	697,100	+0.47(+3.37%)
Nov 27, 2002	13.81	14.32	13.81	13.95	1,509,900	+0.24(+1.75%)
Nov 26, 2002	13.95	14.01	13.55	13.71	1,862,100	-0.42(-2.97%)
Nov 25, 2002	14.68	14.90	13.97	14.13	2,128,800	-0.22(-1.53%)
Nov 22, 2002	14.25	14.68	14.23	14.35	2,849,200	-0.40(-2.71%)
Nov 21, 2002	13.70	15.02	13.65	14.75	3,703,200	+1.06(+7.74%)
Nov 20, 2002	12.55	13.69	12.47	13.69	1,806,500	+1.09(+8.65%)
Nov 19, 2002	12.58	12.70	12.45	12.60	1,086,900	-0.16(-1.25%)
Nov 18, 2002	12.43	12.80	12.43	12.76	1,695,300	+0.33(+2.65%)
Nov 15, 2002	12.33	12.43	11.85	12.43	1,175,000	+0.08(+0.65%)
Nov 14, 2002	11.47	12.40	11.47	12.35	1,374,300	+1.25(+11.26%)
Nov 13, 2002	11.10	11.39	10.87	11.10	1,923,100	-0.49(-4.23%)
Nov 12, 2002	11.24	11.96	11.14	11.59	1,036,000	+0.45(+4.04%)
Nov 11, 2002	11.40	11.40	11.03	11.14	1,031,600	-0.26(-2.28%)
Nov 08, 2002	11.25	11.60	11.25	11.40	2,608,300	+0.22(+1.97%)
Nov 07, 2002	11.55	11.69	11.08	11.18	1,018,700	-0.62(-5.25%)
Nov 06, 2002	11.80	11.90	11.65	11.80	1,709,700	+0.10(+0.85%)
Nov 05, 2002	11.75	11.90	11.20	11.70	3,352,200	+0.66(+5.98%)
Nov 04, 2002	10.62	11.30	10.62	11.04	2,280,300	+0.80(+7.81%)

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.