Indicators

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	312.16	313.01	309.39	311.28	1,331,712	-0.06(-0.02%)
Mar 27, 2024	319.24	319.37	309.31	311.34	1,090,642	-4.67(-1.48%)
Mar 26, 2024	317.00	321.35	315.00	316.01	1,266,552	-0.20(-0.06%)
Mar 25, 2024	318.61	318.64	313.21	316.21	1,305,829	-6.53(-2.02%)
Mar 22, 2024	322.75	324.23	318.57	322.74	1,752,051	-0.06(-0.02%)
Mar 21, 2024	320.87	327.36	320.65	322.80	1,907,553	+5.94(+1.87%)
Mar 20, 2024	314.17	317.10	311.72	316.86	1,297,580	+5.01(+1.61%)
Mar 19, 2024	303.75	312.79	303.44	311.85	1,996,808	+10.92(+3.63%)
Mar 18, 2024	300.85	303.98	300.26	300.93	1,243,784	+2.49(+0.83%)
Mar 15, 2024	304.25	305.41	298.11	298.44	2,606,632	-7.80(-2.55%)
Mar 14, 2024	310.00	310.38	304.34	306.24	1,038,532	+0.03(+0.01%)
Mar 13, 2024	311.69	311.69	303.50	306.21	1,291,480	-5.07(-1.63%)
Mar 12, 2024	308.98	312.93	305.60	311.28	1,356,818	+5.54(+1.81%)
Mar 11, 2024	306.97	307.44	301.12	305.74	1,119,553	-2.86(-0.93%)
Mar 08, 2024	318.46	319.00	308.50	308.60	1,313,059	-9.44(-2.97%)
Mar 07, 2024	316.01	319.83	312.65	318.04	1,177,165	+5.39(+1.72%)
Mar 06, 2024	311.69	315.81	307.15	312.65	1,206,453	+4.95(+1.61%)
Mar 05, 2024	313.38	316.95	304.24	307.70	1,743,076	-9.61(-3.03%)
Mar 04, 2024	315.24	320.78	313.96	317.31	1,592,725	+2.07(+0.66%)

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.