Cadence Design Sys (NQ: CDNS )

124.28 USD +2.21 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 123.53 124.89 122.06 124.28 1,253,460 +2.21(+1.81%)
May 13, 2021 123.41 124.34 120.57 122.07 1,655,615 +0.29(+0.24%)
May 12, 2021 122.88 124.40 121.33 121.78 1,575,551 -4.05(-3.22%)
May 11, 2021 120.96 126.61 120.56 125.83 1,808,090 +1.69(+1.36%)
May 10, 2021 127.87 129.04 124.07 124.14 1,664,761 -4.91(-3.80%)
May 07, 2021 129.04 131.48 128.44 129.05 1,613,178 +2.15(+1.69%)
May 06, 2021 125.79 127.00 124.44 126.90 1,710,010 +0.01(+0.01%)
May 05, 2021 127.11 128.76 126.32 126.89 2,090,445 +0.54(+0.43%)
May 04, 2021 127.85 128.46 124.64 126.35 1,903,021 -3.27(-2.52%)
May 03, 2021 132.32 133.18 129.51 129.62 1,488,848 -2.15(-1.63%)
Apr 30, 2021 131.26 133.94 131.03 131.77 1,862,600 -1.69(-1.27%)
Apr 29, 2021 133.66 134.49 132.38 133.46 1,404,173 +0.19(+0.14%)
Apr 28, 2021 132.18 133.66 130.27 133.27 2,666,859 +0.52(+0.39%)
Apr 27, 2021 135.53 136.91 130.45 132.75 6,075,592 -11.48(-7.96%)
Apr 26, 2021 141.39 144.41 140.40 144.23 2,343,117 +2.15(+1.51%)
Apr 23, 2021 141.59 143.13 140.91 142.08 1,992,100 +2.02(+1.44%)
Apr 22, 2021 142.63 142.87 138.95 140.06 2,163,029 -1.44(-1.02%)
Apr 21, 2021 141.41 141.92 139.82 141.50 1,597,051 +0.56(+0.40%)
Apr 20, 2021 140.59 142.17 140.07 140.94 1,700,985 -1.00(-0.70%)
Apr 19, 2021 145.67 147.01 140.43 141.94 1,974,364 -5.32(-3.61%)
Apr 16, 2021 147.62 147.94 145.08 147.26 1,011,200 -0.33(-0.22%)
Apr 15, 2021 146.10 148.27 146.10 147.59 1,098,927 +2.98(+2.06%)
Apr 14, 2021 146.10 147.25 143.99 144.61 1,294,736 -1.54(-1.05%)
Apr 13, 2021 145.71 147.71 144.91 146.15 1,059,152 +1.36(+0.94%)
Apr 12, 2021 144.54 144.99 143.28 144.79 1,120,079 -0.56(-0.39%)
Apr 09, 2021 144.98 146.00 144.12 145.35 1,310,900 -0.11(-0.08%)
Apr 08, 2021 144.45 145.81 143.68 145.46 1,190,926 +2.90(+2.03%)
Apr 07, 2021 142.43 143.53 141.55 142.56 976,084 -0.90(-0.63%)
Apr 06, 2021 144.23 145.47 142.40 143.46 1,882,981 -2.41(-1.65%)
Apr 05, 2021 142.00 146.06 141.64 145.87 1,828,614 +4.38(+3.10%)
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.