Indicators

Cadence Design Sys (NQ: CDNS )

283.28 -0.76 (-0.27%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	157.47	158.66	149.92	150.85	1,662,724	-8.16(-5.13%)
Apr 28, 2022	155.88	160.97	153.07	159.01	1,763,633	+5.60(+3.65%)
Apr 27, 2022	151.92	156.98	151.54	153.41	2,011,931	+1.87(+1.23%)
Apr 26, 2022	158.00	159.50	150.50	151.54	3,901,418	+0.44(+0.29%)
Apr 25, 2022	148.38	151.35	147.21	151.10	2,349,834	+3.03(+2.05%)
Apr 22, 2022	151.08	153.04	147.81	148.07	1,350,187	-3.79(-2.50%)
Apr 21, 2022	159.00	160.97	150.99	151.86	1,459,678	-5.27(-3.35%)
Apr 20, 2022	157.01	157.94	155.80	157.13	1,834,372	+1.51(+0.97%)
Apr 19, 2022	149.68	156.22	149.39	155.62	1,322,299	+5.01(+3.33%)
Apr 18, 2022	148.52	151.70	148.24	150.61	1,123,641	+0.81(+0.54%)
Apr 14, 2022	156.05	156.17	149.05	149.80	2,113,034	-5.99(-3.84%)
Apr 13, 2022	154.00	158.61	153.87	155.79	1,773,263	+2.42(+1.58%)
Apr 12, 2022	157.21	159.01	152.86	153.37	1,298,183	-0.37(-0.24%)
Apr 11, 2022	157.20	157.20	152.51	153.74	1,441,321	-4.50(-2.84%)
Apr 08, 2022	161.30	161.75	157.82	158.24	1,204,961	-4.89(-3.00%)
Apr 07, 2022	161.11	164.52	160.55	163.13	1,952,186	+1.28(+0.79%)
Apr 06, 2022	160.62	163.78	158.79	161.85	1,415,458	-1.60(-0.98%)
Apr 05, 2022	167.37	167.78	162.09	163.45	1,156,741	-3.66(-2.19%)
Apr 04, 2022	165.95	168.73	165.05	167.11	1,257,176	+1.48(+0.89%)

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.