Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cadence Design Sys
(NQ:
CDNS
)
287.13
+0.98 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
11.60
12.00
11.55
11.79
842,800
+0.11(+0.94%)
Dec 30, 2002
12.18
12.18
11.60
11.68
855,800
-0.50(-4.11%)
Dec 27, 2002
12.36
12.37
12.02
12.18
559,100
-0.25(-2.01%)
Dec 26, 2002
12.32
12.68
12.24
12.43
638,200
+0.06(+0.49%)
Dec 24, 2002
12.07
12.45
12.07
12.37
476,100
+0.11(+0.90%)
Dec 23, 2002
11.82
12.26
11.75
12.26
779,300
+0.20(+1.66%)
Dec 20, 2002
11.80
12.10
11.79
12.06
1,078,900
+0.38(+3.25%)
Dec 19, 2002
11.89
12.02
11.52
11.68
807,800
-0.31(-2.59%)
Dec 18, 2002
12.11
12.11
11.78
11.99
843,900
-0.36(-2.91%)
Dec 17, 2002
12.16
12.55
12.04
12.35
1,020,900
+0.09(+0.73%)
Dec 16, 2002
11.45
12.26
11.45
12.26
1,122,800
+0.52(+4.43%)
Dec 13, 2002
12.10
12.11
11.58
11.74
1,228,200
-0.41(-3.37%)
Dec 12, 2002
12.08
12.25
11.84
12.15
1,072,700
+0.04(+0.33%)
Dec 11, 2002
11.84
12.15
11.69
12.11
1,060,400
+0.33(+2.80%)
Dec 10, 2002
11.43
11.95
11.35
11.78
1,568,600
+0.50(+4.43%)
Dec 09, 2002
12.06
12.10
11.25
11.28
1,161,300
-0.88(-7.24%)
Dec 06, 2002
12.03
12.25
11.76
12.16
1,188,700
+0.12(+1.00%)
Dec 05, 2002
12.76
12.76
11.72
12.04
2,602,500
-0.73(-5.72%)
Dec 04, 2002
13.52
13.52
12.50
12.77
1,875,300
-1.03(-7.46%)
Dec 03, 2002
14.40
14.52
13.70
13.80
1,159,100
-0.60(-4.17%)
Dec 02, 2002
14.42
15.12
14.25
14.40
1,460,800
-0.02(-0.14%)
Nov 29, 2002
14.34
14.67
14.34
14.42
697,100
+0.47(+3.37%)
Nov 27, 2002
13.81
14.32
13.81
13.95
1,509,900
+0.24(+1.75%)
Nov 26, 2002
13.95
14.01
13.55
13.71
1,862,100
-0.42(-2.97%)
Nov 25, 2002
14.68
14.90
13.97
14.13
2,128,800
-0.22(-1.53%)
Nov 22, 2002
14.25
14.68
14.23
14.35
2,849,200
-0.40(-2.71%)
Nov 21, 2002
13.70
15.02
13.65
14.75
3,703,200
+1.06(+7.74%)
Nov 20, 2002
12.55
13.69
12.47
13.69
1,806,500
+1.09(+8.65%)
Nov 19, 2002
12.58
12.70
12.45
12.60
1,086,900
-0.16(-1.25%)
Nov 18, 2002
12.43
12.80
12.43
12.76
1,695,300
+0.33(+2.65%)
Nov 15, 2002
12.33
12.43
11.85
12.43
1,175,000
+0.08(+0.65%)
Nov 14, 2002
11.47
12.40
11.47
12.35
1,374,300
+1.25(+11.26%)
Nov 13, 2002
11.10
11.39
10.87
11.10
1,923,100
-0.49(-4.23%)
Nov 12, 2002
11.24
11.96
11.14
11.59
1,036,000
+0.45(+4.04%)
Nov 11, 2002
11.40
11.40
11.03
11.14
1,031,600
-0.26(-2.28%)
Nov 08, 2002
11.25
11.60
11.25
11.40
2,608,300
+0.22(+1.97%)
Nov 07, 2002
11.55
11.69
11.08
11.18
1,018,700
-0.62(-5.25%)
Nov 06, 2002
11.80
11.90
11.65
11.80
1,709,700
+0.10(+0.85%)
Nov 05, 2002
11.75
11.90
11.20
11.70
3,352,200
+0.66(+5.98%)
Nov 04, 2002
10.62
11.30
10.62
11.04
2,280,300
+0.80(+7.81%)
Nov 01, 2002
10.10
10.31
9.900
10.24
2,042,600
+0.11(+1.09%)
Oct 31, 2002
10.19
10.50
10.00
10.13
1,569,700
+0.01(+0.10%)
Oct 30, 2002
10.27
10.40
9.650
10.12
2,676,700
-0.32(-3.07%)
Oct 29, 2002
10.96
10.96
10.28
10.44
1,297,000
-0.53(-4.83%)
Oct 28, 2002
11.25
11.32
10.82
10.97
1,406,500
-0.18(-1.61%)
Oct 25, 2002
11.04
11.25
10.96
11.15
1,277,900
+0.11(+1.00%)
Oct 24, 2002
11.50
11.74
10.81
11.04
1,545,600
-0.31(-2.73%)
Oct 23, 2002
10.85
11.39
10.80
11.35
1,788,200
+0.44(+4.03%)
Oct 22, 2002
11.00
11.14
10.73
10.91
1,134,600
-0.49(-4.30%)
Oct 21, 2002
10.30
11.48
10.22
11.40
1,629,700
+1.10(+10.68%)
Oct 18, 2002
10.58
10.85
10.25
10.30
1,312,500
-0.30(-2.83%)
Oct 17, 2002
11.48
12.00
10.25
10.60
2,143,500
-0.22(-2.03%)
Oct 16, 2002
10.05
11.20
10.04
10.82
2,287,500
-0.87(-7.44%)
Oct 15, 2002
12.00
12.10
11.49
11.69
1,556,800
+0.27(+2.36%)
Oct 14, 2002
10.73
11.60
10.62
11.42
1,722,900
+0.62(+5.74%)
Oct 11, 2002
10.25
11.00
10.11
10.80
1,764,100
+1.39(+14.77%)
Oct 10, 2002
8.990
9.660
8.700
9.410
962,400
+0.46(+5.14%)
Oct 09, 2002
9.000
9.200
8.850
8.950
608,800
-0.13(-1.43%)
Oct 08, 2002
9.060
9.350
8.650
9.080
641,800
+0.08(+0.89%)
Oct 07, 2002
9.380
9.510
8.750
9.000
1,097,200
-0.42(-4.46%)
Oct 04, 2002
9.980
9.980
9.220
9.420
910,500
-0.38(-3.88%)
Oct 03, 2002
10.00
10.20
9.520
9.800
1,234,300
-0.27(-2.68%)
Oct 02, 2002
10.60
10.60
10.01
10.07
1,103,200
-0.50(-4.73%)
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
.