Indicators

Cadence Design Sys (NQ: CDNS )

284.04 -1.15 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.