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 (%)
Feb 29, 2024	302.50	305.79	299.86	304.38	1,704,020	+3.80(+1.26%)
Feb 28, 2024	299.00	302.69	298.01	300.58	752,350	+0.57(+0.19%)
Feb 27, 2024	303.90	304.05	298.29	300.01	804,181	-3.68(-1.21%)
Feb 26, 2024	305.00	307.09	303.00	303.69	1,015,218	+0.16(+0.05%)
Feb 23, 2024	307.28	308.26	300.55	303.53	1,167,829	-2.04(-0.67%)
Feb 22, 2024	304.50	308.00	303.35	305.57	2,240,455	+14.81(+5.09%)
Feb 21, 2024	288.69	290.96	285.71	290.76	1,262,495	-1.31(-0.45%)
Feb 20, 2024	289.92	292.69	284.79	292.07	1,798,185	+1.77(+0.61%)
Feb 16, 2024	295.80	298.30	289.50	290.30	1,621,994	-5.37(-1.82%)
Feb 15, 2024	302.37	303.33	294.92	295.67	2,018,387	-5.07(-1.69%)
Feb 14, 2024	300.65	304.15	298.40	300.74	1,742,741	+6.41(+2.18%)
Feb 13, 2024	290.00	300.46	286.05	294.33	4,062,797	-12.25(-4.00%)
Feb 12, 2024	315.00	315.70	305.47	306.58	3,263,922	-5.36(-1.72%)
Feb 09, 2024	311.00	313.12	308.81	311.94	1,580,105	+4.58(+1.49%)
Feb 08, 2024	303.50	308.19	302.29	307.36	1,509,071	+6.63(+2.20%)
Feb 07, 2024	295.27	302.42	294.86	300.73	1,147,360	+7.93(+2.71%)
Feb 06, 2024	298.24	299.73	289.74	292.80	1,123,932	-3.85(-1.30%)
Feb 05, 2024	295.69	298.35	294.06	296.65	1,164,346	+0.10(+0.03%)
Feb 02, 2024	290.75	298.57	290.75	296.55	1,276,073	+6.03(+2.08%)

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.