Cadence Design Sys (NQ: CDNS )

131.29 USD +0.38 (+0.29%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

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.