Cadence Design Sys (NQ: CDNS )

163.67 -0.39 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 164.20 172.25 164.02 172.04 2,565,191 +8.52(+5.21%)
Nov 29, 2022 165.36 165.36 161.90 163.52 1,142,198 -1.43(-0.87%)
Nov 28, 2022 167.54 169.47 164.17 164.95 1,401,079 -2.36(-1.41%)
Nov 25, 2022 167.51 168.35 166.94 167.31 441,077 -0.20(-0.12%)
Nov 23, 2022 163.00 168.65 163.00 167.51 721,524 +2.31(+1.40%)
Nov 22, 2022 162.60 165.63 160.87 165.20 1,118,382 +3.34(+2.06%)
Nov 21, 2022 164.45 164.45 161.65 161.86 1,184,872 -3.16(-1.91%)
Nov 18, 2022 167.67 168.16 163.61 165.02 1,198,578 -0.08(-0.05%)
Nov 17, 2022 165.20 166.97 162.87 165.10 1,556,933 -3.76(-2.23%)
Nov 16, 2022 168.68 170.49 167.16 168.86 1,137,463 +0.12(+0.07%)
Nov 15, 2022 171.78 172.40 167.18 168.74 2,008,800 +0.81(+0.48%)
Nov 14, 2022 166.03 169.38 165.45 167.93 1,773,075 +1.03(+0.62%)
Nov 11, 2022 162.46 167.99 161.49 166.90 2,273,753 +4.88(+3.01%)
Nov 10, 2022 156.66 162.61 155.69 162.02 2,656,229 +14.26(+9.65%)
Nov 09, 2022 147.65 148.55 145.94 147.76 1,070,012 -1.34(-0.90%)
Nov 08, 2022 147.11 151.09 146.44 149.09 1,236,440 +3.09(+2.12%)
Nov 07, 2022 143.75 146.61 141.62 146.00 2,085,319 +3.59(+2.52%)
Nov 04, 2022 144.34 144.72 138.76 142.41 3,031,770 -0.45(-0.31%)
Nov 03, 2022 144.00 145.75 142.38 142.86 1,869,832 -2.23(-1.54%)
Nov 02, 2022 151.54 145.02 145.09 2,667,829 -5.84(-3.87%)
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.