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 (%)
Jan 31, 2022	145.39	152.21		152.14	1,647,977	+6.72(+4.62%)
Jan 28, 2022	139.99	145.72	136.62	145.42	1,578,102	+6.44(+4.63%)
Jan 27, 2022	144.22	144.94	137.88	138.98	1,576,579	-2.51(-1.77%)
Jan 26, 2022	145.53	148.35	139.22	141.49	2,265,850	-0.90(-0.63%)
Jan 25, 2022	147.26	148.92	142.31	142.39	2,459,790	-9.27(-6.11%)
Jan 24, 2022	146.19	152.00	141.96	151.66	2,494,512	+3.36(+2.27%)
Jan 21, 2022	149.88	152.62	148.09	148.30	2,091,160	-2.01(-1.34%)
Jan 20, 2022	155.70	157.22	150.05	150.31	1,356,064	-2.86(-1.87%)
Jan 19, 2022	154.40	156.17	153.00	153.17	2,033,730	-0.36(-0.23%)
Jan 18, 2022	156.00	156.57	152.92	153.53	2,284,306	-8.22(-5.08%)
Jan 14, 2022				161.75	0	-1.41(-0.86%)
Jan 13, 2022	170.60	172.64	162.85	163.16	1,455,628	-7.02(-4.13%)
Jan 12, 2022	170.29	172.52	168.68	170.18	1,137,915	+0.95(+0.56%)
Jan 11, 2022	165.66	169.68	164.62	169.23	1,240,729	+3.35(+2.02%)
Jan 10, 2022	162.82	166.10	160.83	165.88	2,105,054	-0.14(-0.08%)
Jan 07, 2022	171.55	172.64	165.93	166.02	1,590,212	-7.10(-4.10%)
Jan 06, 2022	171.75	175.07	170.53	173.12	1,442,986	+0.50(+0.29%)
Jan 05, 2022	176.57	178.71	172.06	172.62	1,733,013	-5.68(-3.19%)
Jan 04, 2022	182.19	183.68	174.32	178.30	1,690,839	-4.86(-2.65%)

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.