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 (%)
Sep 29, 2023	236.68	239.12	233.12	234.30	901,089	+0.29(+0.12%)
Sep 28, 2023	230.01	236.22	229.23	234.01	1,237,152	+3.36(+1.46%)
Sep 27, 2023	230.33	232.38	227.77	230.65	1,196,970	+1.39(+0.61%)
Sep 26, 2023	230.61	230.78	227.05	229.26	1,058,427	-1.99(-0.86%)
Sep 25, 2023	230.99	231.48	230.47	231.25	864,350	+0.59(+0.26%)
Sep 22, 2023	229.67	233.25	229.67	230.66	786,888	+2.08(+0.91%)
Sep 21, 2023	231.30	232.41	228.52	228.58	1,092,872	-5.62(-2.40%)
Sep 20, 2023	237.47	238.29	234.19	234.20	718,376	-2.36(-1.00%)
Sep 19, 2023	235.66	236.71	233.11	236.56	610,852	-0.27(-0.11%)
Sep 18, 2023	233.11	237.24	232.81	236.83	680,525	+2.75(+1.17%)
Sep 15, 2023	242.64	242.64	232.19	234.08	2,806,204	-8.74(-3.60%)
Sep 14, 2023	243.12	244.15	238.18	242.82	1,205,272	+1.69(+0.70%)
Sep 13, 2023	236.46	243.03	236.46	241.13	1,164,683	+4.67(+1.97%)
Sep 12, 2023	241.90	241.90	236.34	236.46	986,417	-6.78(-2.79%)
Sep 11, 2023	238.78	243.83	238.78	243.24	1,146,903	+5.25(+2.21%)
Sep 08, 2023	241.42	243.53	236.56	237.99	1,234,087	-3.47(-1.44%)
Sep 07, 2023	246.04	246.47	235.82	241.46	1,555,498	-5.24(-2.12%)
Sep 06, 2023	244.47	247.50	244.47	246.70	1,251,307	+1.19(+0.48%)
Sep 05, 2023	243.44	247.12	240.37	245.51	1,302,644	+1.95(+0.80%)

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.