Cadence Design Sys (NQ: CDNS )

129.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 132.39 138.09 132.19 136.99 2,619,598 +6.12(+4.68%)
Mar 30, 2021 131.65 132.43 128.37 130.87 1,579,741 -1.88(-1.42%)
Mar 29, 2021 132.15 133.90 130.30 132.75 1,956,229 +0.17(+0.13%)
Mar 26, 2021 126.08 132.74 126.06 132.58 2,347,400 +6.91(+5.50%)
Mar 25, 2021 126.65 127.15 123.76 125.67 1,735,000 -1.30(-1.02%)
Mar 24, 2021 128.98 129.29 126.08 126.97 1,778,036 -1.28(-1.00%)
Mar 23, 2021 128.30 129.83 127.85 128.25 1,517,604 +0.28(+0.22%)
Mar 22, 2021 126.30 129.90 126.30 127.97 1,347,898 +2.49(+1.98%)
Mar 19, 2021 124.55 126.52 122.75 125.48 2,593,200 +1.45(+1.17%)
Mar 18, 2021 125.46 126.94 123.42 124.03 1,755,442 -4.46(-3.47%)
Mar 17, 2021 127.81 130.09 125.27 128.49 1,473,888 -0.90(-0.70%)
Mar 16, 2021 130.31 132.61 129.09 129.39 1,206,045 +0.00(+0.00%)
Mar 15, 2021 125.62 129.46 124.44 129.39 1,240,679 +3.65(+2.90%)
Mar 12, 2021 127.05 127.15 124.61 125.74 1,760,600 -4.39(-3.37%)
Mar 11, 2021 129.13 132.18 129.13 130.13 2,582,248 +3.25(+2.56%)
Mar 10, 2021 129.28 130.54 126.69 126.88 2,048,292 -0.42(-0.33%)
Mar 09, 2021 123.70 128.68 123.27 127.30 2,363,479 +7.62(+6.37%)
Mar 08, 2021 125.07 125.86 119.65 119.68 3,490,353 -7.01(-5.53%)
Mar 05, 2021 129.41 130.81 122.62 126.69 3,755,400 -2.12(-1.65%)
Mar 04, 2021 133.96 134.81 127.27 128.81 2,711,024 -4.93(-3.69%)
Mar 03, 2021 141.17 141.70 133.69 133.74 2,496,743 -8.41(-5.92%)
Mar 02, 2021 147.66 147.98 141.08 142.15 2,813,607 -5.29(-3.59%)
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.