Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	70.64	70.96	70.09	70.25	1,182,500	-0.65(-0.92%)
Nov 27, 2019	69.68	70.96	69.53	70.90	1,484,200	+1.37(+1.97%)
Nov 26, 2019	68.38	69.68	68.35	69.53	2,829,157	+1.36(+2.00%)
Nov 25, 2019	67.25	68.33	67.25	68.17	1,480,916	+0.98(+1.45%)
Nov 22, 2019	67.51	67.82	66.58	67.19	1,444,600	+0.01(+0.01%)
Nov 21, 2019	67.70	67.98	66.91	67.19	1,319,000	-0.52(-0.76%)
Nov 20, 2019	68.28	68.94	67.50	67.70	1,558,775	-0.79(-1.15%)
Nov 19, 2019	67.50	68.60	67.38	68.49	1,561,426	+1.26(+1.87%)
Nov 18, 2019	67.61	67.74	66.97	67.23	1,059,370	-0.25(-0.37%)
Nov 15, 2019	67.52	67.58	66.70	67.48	1,481,800	+0.32(+0.48%)
Nov 14, 2019	66.80	67.37	66.75	67.16	907,726	-0.05(-0.07%)
Nov 13, 2019	67.22	67.78	66.83	67.21	836,459	-0.37(-0.55%)
Nov 12, 2019	67.24	68.25	67.23	67.58	867,604	+0.13(+0.19%)
Nov 11, 2019	66.76	67.70	66.46	67.45	823,029	+0.35(+0.52%)
Nov 08, 2019	66.49	67.28	66.25	67.10	897,000	+0.23(+0.34%)
Nov 07, 2019	67.37	68.20	66.50	66.87	1,157,973	-0.27(-0.40%)
Nov 06, 2019	67.17	67.21	66.55	67.14	1,030,351	-0.06(-0.09%)
Nov 05, 2019	67.14	67.63	66.55	67.20	2,063,205	+0.32(+0.48%)
Nov 04, 2019	66.08	66.92	65.61	66.88	2,450,546	+1.40(+2.14%)

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.