Cadence Design Sys (NQ: CDNS )

146.44 USD +0.64 (+0.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 144.56 146.32 144.33 145.80 1,038,615 +1.21(+0.84%)
Jul 28, 2021 143.30 144.91 142.16 144.59 1,428,402 +1.32(+0.92%)
Jul 27, 2021 145.51 145.74 140.89 143.27 1,537,894 -1.70(-1.17%)
Jul 26, 2021 145.00 145.63 144.38 144.97 1,120,419 -0.70(-0.48%)
Jul 23, 2021 143.59 146.65 143.26 145.67 1,256,021 +2.65(+1.85%)
Jul 22, 2021 140.68 143.14 140.48 143.02 825,972 +2.26(+1.61%)
Jul 21, 2021 139.41 140.84 138.88 140.76 943,701 +0.97(+0.69%)
Jul 20, 2021 137.97 140.78 136.33 139.79 1,356,115 +2.07(+1.50%)
Jul 19, 2021 136.20 137.93 136.10 137.72 1,119,799 +0.05(+0.04%)
Jul 16, 2021 138.09 139.47 137.23 137.67 752,173 +0.12(+0.09%)
Jul 15, 2021 139.19 139.19 136.68 137.55 1,056,435 -1.28(-0.92%)
Jul 14, 2021 138.43 140.24 138.00 138.83 1,044,064 +1.12(+0.81%)
Jul 13, 2021 137.79 138.71 137.18 137.71 686,249 -0.02(-0.01%)
Jul 12, 2021 138.85 139.60 137.05 137.73 813,655 -0.77(-0.56%)
Jul 09, 2021 136.84 138.84 135.71 138.50 988,665 +1.19(+0.87%)
Jul 08, 2021 136.80 137.89 135.35 137.31 1,238,375 -1.79(-1.29%)
Jul 07, 2021 139.77 140.54 137.60 139.10 1,336,187 +0.43(+0.31%)
Jul 06, 2021 138.33 139.01 136.94 138.67 1,118,251 +0.73(+0.53%)
Jul 02, 2021 137.48 138.44 137.32 137.94 715,238 +1.01(+0.74%)
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.