Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

257.75 -11.18 (-4.16%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 269.13 270.56 265.87 268.93 2,021,786 +3.30(+1.24%)
Aug 29, 2024 266.16 271.00 262.31 265.63 1,137,768 +2.54(+0.97%)
Aug 28, 2024 266.92 268.42 260.70 263.09 2,291,278 -5.84(-2.17%)
Aug 27, 2024 266.02 270.93 264.33 268.93 1,818,146 +0.68(+0.25%)
Aug 26, 2024 271.43 271.94 264.01 268.25 1,948,123 -5.65(-2.06%)
Aug 23, 2024 279.02 280.92 272.77 273.90 1,153,362 -1.68(-0.61%)
Aug 22, 2024 286.68 287.47 274.63 275.58 1,190,912 -8.98(-3.16%)
Aug 21, 2024 280.58 284.98 279.15 284.56 1,208,248 +3.19(+1.13%)
Aug 20, 2024 281.26 283.84 279.64 281.37 1,423,271 -0.59(-0.21%)
Aug 19, 2024 281.18 282.37 276.69 281.96 1,549,744 +0.96(+0.34%)
Aug 16, 2024 279.49 282.97 278.60 281.00 1,090,252 +0.88(+0.31%)
Aug 15, 2024 276.24 281.27 275.05 280.12 1,708,997 +8.34(+3.07%)
Aug 14, 2024 271.73 274.53 269.98 271.78 1,734,084 +0.37(+0.14%)
Aug 13, 2024 269.48 273.96 268.16 271.41 1,661,893 +4.77(+1.79%)
Aug 12, 2024 268.90 269.52 263.43 266.64 1,309,761 -3.49(-1.29%)
Aug 09, 2024 267.00 271.09 265.66 270.13 1,865,226 +1.45(+0.54%)
Aug 08, 2024 257.75 269.15 256.00 268.68 3,226,715 +18.37(+7.34%)
Aug 07, 2024 267.71 271.00 250.06 250.31 2,484,067 -9.49(-3.65%)
Aug 06, 2024 259.44 265.04 252.61 259.80 4,751,384 +12.96(+5.25%)
Aug 05, 2024 249.44 250.68 241.29 246.84 4,285,594 -2.79(-1.12%)
Aug 02, 2024 253.31 257.00 241.45 249.63 4,743,868 -11.18(-4.29%)
Aug 01, 2024 266.24 270.92 258.90 260.81 2,865,642 -6.85(-2.56%)
Jul 31, 2024 264.17 269.52 261.79 267.66 4,149,241 +14.55(+5.75%)
Jul 30, 2024 258.94 260.76 250.84 253.11 2,858,561 -5.94(-2.29%)
Jul 29, 2024 260.49 264.81 258.60 259.05 1,506,057 +0.26(+0.10%)
Jul 26, 2024 263.04 264.55 257.78 258.79 2,605,435 +0.41(+0.16%)
Jul 25, 2024 267.00 268.93 258.16 258.38 3,483,327 -7.96(-2.99%)
Jul 24, 2024 280.05 281.03 265.77 266.34 3,087,086 -16.65(-5.88%)
Jul 23, 2024 285.86 291.83 280.77 282.99 3,341,200 -4.09(-1.42%)
Jul 22, 2024 283.62 289.09 282.73 287.08 3,255,247 +7.13(+2.55%)
Jul 19, 2024 280.83 280.83 276.17 279.95 2,607,530 +2.12(+0.76%)
Jul 18, 2024 289.36 289.46 273.17 277.83 4,131,769 -10.29(-3.57%)
Jul 17, 2024 305.41 305.50 287.83 288.12 3,558,717 -23.61(-7.57%)
Jul 16, 2024 317.24 317.54 310.10 311.73 1,332,987 -3.90(-1.24%)
Jul 15, 2024 314.57 317.00 313.23 315.63 1,076,758 -0.04(-0.01%)
Jul 12, 2024 313.09 319.46 311.25 315.67 1,098,565 +1.60(+0.51%)
Jul 11, 2024 320.00 321.68 313.90 314.07 1,368,800 -5.73(-1.79%)
Jul 10, 2024 315.21 320.34 313.90 319.80 1,222,366 +4.54(+1.44%)
Jul 09, 2024 319.44 319.89 313.43 315.26 822,572 -2.10(-0.66%)
Jul 08, 2024 320.00 322.00 317.00 317.36 1,010,022 -3.75(-1.17%)
Jul 05, 2024 315.37 322.28 313.60 321.11 1,126,305 +5.64(+1.79%)
Jul 03, 2024 315.11 318.83 314.64 315.47 674,641 -1.31(-0.41%)
Jul 02, 2024 314.06 317.28 310.98 316.78 1,326,285 +5.86(+1.88%)
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.