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 (%)
Jul 31, 2023	234.86	236.29	231.41	234.01	1,615,371	-0.23(-0.10%)
Jul 28, 2023	237.77	238.36	232.58	234.24	1,552,878	-0.66(-0.28%)
Jul 27, 2023	238.83	242.16	233.97	234.90	2,158,752	+0.94(+0.40%)
Jul 26, 2023	236.38	238.00	231.58	233.96	1,902,627	-4.33(-1.82%)
Jul 25, 2023	231.82	240.90	231.56	238.29	3,018,912	-2.98(-1.24%)
Jul 24, 2023	242.49	243.28	238.11	241.27	2,075,076	-1.59(-0.65%)
Jul 21, 2023	241.16	244.45	240.83	242.86	5,413,898	+4.07(+1.70%)
Jul 20, 2023	245.23	248.16	238.15	238.79	1,756,608	-3.70(-1.53%)
Jul 19, 2023	244.67	245.58	241.56	242.49	1,374,086	-1.60(-0.66%)
Jul 18, 2023	244.44	244.96	239.06	244.09	1,732,129	-0.35(-0.14%)
Jul 17, 2023	240.27	245.24	239.71	244.44	1,384,140	+3.70(+1.54%)
Jul 14, 2023	239.42	244.45	239.42	240.74	1,304,066	+1.23(+0.51%)
Jul 13, 2023	236.93	240.08	235.61	239.51	1,942,164	+6.77(+2.91%)
Jul 12, 2023	236.04	236.54	230.46	232.74	1,636,981	+0.87(+0.38%)
Jul 11, 2023	234.13	234.38	228.72	231.87	1,239,000	-2.55(-1.09%)
Jul 10, 2023	227.39	235.47	227.39	234.42	1,911,422	+7.53(+3.32%)
Jul 07, 2023	229.82	230.04	226.11	226.89	1,494,638	-3.18(-1.38%)
Jul 06, 2023	228.84	230.74	227.50	230.07	1,184,895	-2.45(-1.05%)
Jul 05, 2023	233.31	237.67	232.35	232.52	1,438,969	-2.88(-1.22%)

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.