Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Autodesk Inc | ADSK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.28 | -0.17% | 165.05 | 165.92 | 164.11 | 165.33 | 165.33 | 00:00:00 |
ADSK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 158.41 | 167.05 | 157.32 | 162.51 | 1,430,151 | 6.64 | 4.19% |
| 1 Month | 143.00 | 167.05 | 142.50 | 154.63 | 1,071,223 | 22.05 | 15.42% |
| 3 Months | 142.02 | 167.05 | 138.62 | 149.07 | 1,542,955 | 23.03 | 16.22% |
| 6 Months | 172.76 | 178.6463 | 129.70 | 153.49 | 1,807,088 | -7.71 | -4.46% |
| 1 Year | 136.00 | 178.96 | 117.72 | 151.98 | 1,818,583 | 29.05 | 21.36% |
| 3 Years | 77.40 | 178.96 | 68.06 | 125.13 | 2,004,170 | 87.65 | 113.24% |
| 5 Years | 61.00 | 178.96 | 41.60 | 96.38 | 2,072,071 | 104.05 | 170.57% |
ADSK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2019 | 165.05 | -0.28 | -0.17% | 165.33 | 165.92 | 164.11 | 1,150,644 |
| Nov 20 2019 | 165.33 | 0.80 | 0.49% | 165.00 | 167.05 | 163.71 | 1,520,187 |
| Nov 19 2019 | 164.53 | 2.09 | 1.29% | 163.47 | 164.94 | 162.42 | 1,239,509 |
| Nov 18 2019 | 162.44 | 0.69 | 0.43% | 160.03 | 163.72 | 159.78 | 1,529,574 |
| Nov 15 2019 | 161.75 | 3.61 | 2.28% | 158.36 | 161.80 | 157.505 | 1,608,696 |
| Nov 14 2019 | 158.14 | -1.07 | -0.67% | 158.41 | 159.34 | 157.32 | 1,252,788 |
| Nov 13 2019 | 159.21 | 0.96 | 0.61% | 156.84 | 159.33 | 155.85 | 974,888 |
| Nov 12 2019 | 158.25 | 5.33 | 3.49% | 154.78 | 158.58 | 152.92 | 1,544,445 |
| Nov 11 2019 | 152.92 | -0.04 | -0.03% | 152.39 | 154.10 | 151.90 | 515,130 |
| Nov 08 2019 | 152.96 | 1.14 | 0.75% | 150.79 | 152.99 | 150.4339 | 628,444 |
| Nov 07 2019 | 151.82 | 0.31 | 0.2% | 152.31 | 153.80 | 151.00 | 624,535 |
| Nov 06 2019 | 151.51 | -0.22 | -0.14% | 151.68 | 151.96 | 150.48 | 821,645 |
| Nov 05 2019 | 151.73 | 0.46 | 0.3% | 152.04 | 153.37 | 149.08 | 1,016,801 |
| Nov 04 2019 | 151.27 | 1.02 | 0.68% | 151.15 | 151.7599 | 149.55 | 911,538 |
| Nov 01 2019 | 150.25 | 2.89 | 1.96% | 148.60 | 151.00 | 147.36 | 1,094,707 |
| Oct 31 2019 | 147.36 | -1.42 | -0.95% | 148.76 | 149.045 | 145.34 | 984,267 |
| Oct 30 2019 | 148.78 | 3.19 | 2.19% | 146.24 | 149.52 | 144.84 | 1,108,321 |
| Oct 29 2019 | 145.59 | -1.40 | -0.95% | 146.98 | 147.92 | 145.39 | 850,093 |
| Oct 28 2019 | 146.99 | 1.45 | 1.0% | 146.99 | 147.84 | 145.36 | 860,956 |
| Oct 25 2019 | 145.54 | 0.17 | 0.12% | 144.98 | 147.17 | 144.32 | 1,037,754 |
| Oct 24 2019 | 145.37 | 3.44 | 2.42% | 143.00 | 146.10 | 142.50 | 1,300,185 |
| Oct 23 2019 | 141.93 | 1.86 | 1.33% | 139.57 | 142.8031 | 138.62 | 1,643,357 |
| Oct 22 2019 | 140.07 | -1.43 | -1.01% | 142.02 | 142.58 | 139.71 | 1,289,616 |
