Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年8月16日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.15 | 0.00 | - | 1 | 22 |
| 174.70 | 0.00 | - | - | 1 | 145.00 | 1.15 | 0.00 | - | - | 1 |
| 128.52 | 0.00 | - | 2 | 5 | 150.00 | - | - | - | - | - |
| 131.42 | 0.00 | - | 5 | 5 | 155.00 | - | - | - | - | - |
| 112.75 | 0.00 | - | 7 | 7 | 175.00 | - | - | - | - | - |
| 104.76 | 0.00 | - | 1 | 1 | 180.00 | 1.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 185.00 | 1.84 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 2.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 195.00 | 0.78 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 200.00 | 0.55 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 205.00 | 1.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 210.00 | 0.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 215.00 | 3.15 | 0.00 | - | 1 | 4 |
| 67.70 | 0.00 | - | 2 | 13 | 220.00 | 2.09 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 225.00 | 1.80 | 0.00 | - | 4 | 9 |
| 87.45 | 0.00 | - | 3 | 7 | 230.00 | 1.95 | 0.00 | - | 1 | 71 |
| 90.80 | 0.00 | - | 3 | 3 | 235.00 | 5.90 | 0.00 | - | 1 | 6 |
| 69.80 | 0.00 | - | - | 2 | 240.00 | 2.75 | 0.00 | - | 4 | 171 |
| 49.40 | 0.00 | - | 3 | 5 | 245.00 | 5.52 | 0.00 | - | 2 | 11 |
| 44.57 | +5.50 | +14.08% | 1 | 18 | 250.00 | 4.22 | 0.00 | - | 4 | 94 |
| 41.16 | 0.00 | - | 2 | 5 | 255.00 | 4.40 | -1.60 | -26.67% | 1 | 78 |
| 34.60 | 0.00 | - | 2 | 16 | 260.00 | 5.70 | 0.00 | - | 24 | 70 |
| 33.45 | 0.00 | - | 1 | 4 | 265.00 | 7.10 | 0.00 | - | 8 | 14 |
| 25.00 | 0.00 | - | 1 | 18 | 270.00 | 8.60 | 0.00 | - | 1 | 31 |
| 23.70 | 0.00 | - | 4 | 31 | 275.00 | 10.00 | 0.00 | - | 3 | 102 |
| 22.40 | +1.90 | +9.27% | 2 | 46 | 280.00 | 10.70 | -1.50 | -12.30% | 10 | 54 |
| 18.80 | 0.00 | - | 1 | 45 | 285.00 | 14.40 | 0.00 | - | 3 | 46 |
| 19.20 | +3.10 | +19.25% | 5 | 99 | 290.00 | 17.00 | 0.00 | - | 14 | 63 |
| 15.40 | +1.60 | +11.59% | 2 | 28 | 295.00 | 19.10 | -0.90 | -4.50% | 1 | 28 |
| 12.20 | +0.40 | +3.39% | 1 | 363 | 300.00 | 27.30 | 0.00 | - | 4 | 34 |
| 11.10 | 0.00 | - | 1 | 118 | 305.00 | 27.90 | 0.00 | - | 2 | 35 |
| 9.20 | +0.59 | +6.85% | 1 | 48 | 310.00 | 28.09 | 0.00 | - | 1 | 36 |
| 7.21 | 0.00 | - | 8 | 99 | 315.00 | 35.30 | 0.00 | - | 2 | 44 |
| 6.00 | 0.00 | - | 9 | 73 | 320.00 | 28.10 | 0.00 | - | 4 | 18 |
| 5.90 | +1.05 | +21.65% | 85 | 134 | 325.00 | 41.30 | 0.00 | - | 1 | 39 |
| 4.80 | 0.00 | - | 19 | 133 | 330.00 | 49.40 | 0.00 | - | 2 | 29 |
| 4.30 | 0.00 | - | 1 | 59 | 335.00 | 53.60 | 0.00 | - | 1 | 2 |
| 2.70 | 0.00 | - | 3 | 48 | 340.00 | 57.10 | 0.00 | - | 1 | 0 |
| 2.23 | 0.00 | - | 25 | 155 | 345.00 | - | - | - | - | - |
| 2.25 | +0.65 | +40.62% | 1 | 89 | 350.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 23 | 43 | 355.00 | 53.30 | 0.00 | - | - | 3 |
| 1.14 | 0.00 | - | 25 | 206 | 360.00 | 42.99 | 0.00 | - | - | 1 |
| 2.25 | 0.00 | - | 55 | 72 | 365.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 4 | 46 | 370.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 20 | 375.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 79 | 380.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 12 | 390.00 | 83.00 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 1 | 38 | 400.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 108 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 66 | 420.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 26 | 430.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 4 | 440.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 21 | 132 | 450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 53 | 460.00 | 144.30 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
