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 28, 2022	151.20	153.81	148.76	151.43	1,835,296	-1.50(-0.98%)
Feb 25, 2022	148.40	153.33	150.12	152.93	2,117,737	+3.89(+2.61%)
Feb 24, 2022	138.42	149.73	137.11	149.04	3,714,615	+8.16(+5.79%)
Feb 23, 2022	150.23	150.97	140.58	140.88	4,882,013	+5.67(+4.19%)
Feb 22, 2022	134.63	136.96	133.09	135.21	2,790,307	+0.26(+0.19%)
Feb 18, 2022				134.95	0	-3.27(-2.37%)
Feb 17, 2022	144.18	144.77	137.64	138.22	1,343,166	-7.63(-5.23%)
Feb 16, 2022	144.97	146.81	142.33	145.85	1,741,490	-0.22(-0.15%)
Feb 15, 2022	144.64	146.46	144.02	146.07	1,631,868	+3.99(+2.81%)
Feb 14, 2022	142.50	144.64	140.15	142.08	1,218,681	-0.42(-0.29%)
Feb 11, 2022	149.00	150.53	141.33	142.50	1,548,273	-6.37(-4.28%)
Feb 10, 2022	149.53	153.28	147.59	148.87	1,385,339	-5.53(-3.58%)
Feb 09, 2022	151.51	154.42	150.31	154.40	1,193,973	+6.03(+4.06%)
Feb 08, 2022	146.46	149.49	145.82	148.37	2,095,537	+1.65(+1.12%)
Feb 07, 2022	148.15	149.59	146.06	146.72	1,111,583	-0.79(-0.54%)
Feb 04, 2022	145.58	149.50	144.62	147.51	1,398,629	+1.09(+0.74%)
Feb 03, 2022	149.53		145.76	146.42	1,763,258	-6.71(-4.38%)
Feb 02, 2022	151.81	153.46	150.42	153.13	1,438,499	+1.52(+1.00%)

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.