Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	207.83	211.95	207.69	209.45	1,996,415	+1.59(+0.76%)
Apr 27, 2023	204.84	208.44	202.66	207.86	1,738,814	+4.25(+2.09%)
Apr 26, 2023	203.90	207.33	203.04	203.61	2,261,677	-0.30(-0.15%)
Apr 25, 2023	200.60	204.70	194.01	203.91	5,320,392	-9.07(-4.26%)
Apr 24, 2023	212.78	214.81	212.37	212.98	1,412,420	-0.02(-0.01%)
Apr 21, 2023	213.58	214.48	210.36	213.00	1,461,023	-0.73(-0.34%)
Apr 20, 2023	212.36	215.78	212.36	213.73	1,173,030	+0.03(+0.02%)
Apr 19, 2023	212.87	214.06	212.23	213.69	937,569	-0.09(-0.04%)
Apr 18, 2023	214.86	215.52	212.94	213.79	915,320	+0.63(+0.30%)
Apr 17, 2023	215.00	215.48	211.73	213.16	895,718	-1.39(-0.65%)
Apr 14, 2023	214.87	216.73	212.92	214.55	1,273,060	-2.46(-1.13%)
Apr 13, 2023	212.88	217.67	212.88	217.01	1,639,974	+4.83(+2.28%)
Apr 12, 2023	215.00	216.33	211.81	212.18	1,416,638	-1.71(-0.80%)
Apr 11, 2023	212.46	214.95	212.36	213.89	1,530,414	+0.28(+0.13%)
Apr 10, 2023	207.24	214.13	207.24	213.61	2,167,872	+5.09(+2.44%)
Apr 06, 2023	205.39	209.26	205.33	208.52	1,885,926	+0.96(+0.46%)
Apr 05, 2023	210.12	211.08	206.14	207.56	1,455,112	-3.95(-1.87%)
Apr 04, 2023	212.18	214.14	210.89	211.51	1,228,668	+0.12(+0.06%)

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.