Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded  |
|
|---|---|---|---|---|
| 7.92 | 2.94% | 277.64 | 00:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 272.52 | 270.16 | 278.82 | 277.63 | 269.72 |
ADSK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 285.66 | 292.6448 | 265.75 | 274.91 | 967,617 | -8.02 | -2.81% |
| 1 Month | 300.18 | 301.50 | 265.75 | 286.70 | 955,417 | -22.54 | -7.51% |
| 3 Months | 301.74 | 310.05 | 252.60 | 279.30 | 1,230,158 | -24.10 | -7.99% |
| 6 Months | 249.37 | 321.13 | 246.86 | 285.63 | 1,319,577 | 28.27 | 11.34% |
| 1 Year | 174.53 | 321.13 | 170.57 | 258.34 | 1,382,770 | 103.11 | 59.08% |
| 3 Years | 136.99 | 321.13 | 117.72 | 181.64 | 1,717,126 | 140.65 | 102.67% |
| 5 Years | 57.94 | 321.13 | 49.82 | 144.57 | 1,831,327 | 219.70 | 379.19% |
ADSK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2021 | 277.63 | 7.91 | 2.93% | 272.52 | 278.82 | 270.16 | 1,153,918 |
| May 13 2021 | 269.72 | 0.18 | 0.07% | 270.94 | 273.70 | 267.22 | 1,289,723 |
| May 12 2021 | 269.54 | -7.88 | -2.84% | 271.95 | 275.09 | 267.34 | 984,074 |
| May 11 2021 | 277.42 | 1.37 | 0.5% | 269.00 | 280.555 | 265.75 | 933,127 |
| May 10 2021 | 276.05 | -9.71 | -3.4% | 285.89 | 286.24 | 275.88 | 831,570 |
| May 07 2021 | 285.76 | 1.41 | 0.5% | 285.66 | 292.6448 | 283.90 | 799,589 |
| May 06 2021 | 284.35 | 3.27 | 1.16% | 280.49 | 284.72 | 277.79 | 1,130,777 |
| May 05 2021 | 281.08 | 1.35 | 0.48% | 280.21 | 282.00 | 277.68 | 839,424 |
| May 04 2021 | 279.73 | -7.77 | -2.7% | 284.23 | 282.98 | 275.17 | 1,051,755 |
| May 03 2021 | 287.50 | -4.41 | -1.51% | 292.99 | 293.61 | 286.07 | 644,736 |
| Apr 30 2021 | 291.91 | -4.37 | -1.47% | 294.55 | 295.47 | 290.50 | 719,845 |
| Apr 29 2021 | 296.28 | -2.95 | -0.99% | 301.50 | 301.50 | 293.79 | 906,884 |
| Apr 28 2021 | 299.23 | 1.36 | 0.46% | 298.07 | 299.56 | 296.18 | 908,343 |
| Apr 27 2021 | 297.87 | -1.47 | -0.49% | 298.83 | 299.97 | 294.25 | 812,661 |
| Apr 26 2021 | 299.34 | 4.07 | 1.38% | 294.67 | 300.76 | 294.40 | 829,198 |
| Apr 23 2021 | 295.27 | 7.27 | 2.52% | 289.47 | 296.57 | 289.12 | 1,054,957 |
| Apr 22 2021 | 288.00 | -0.87 | -0.3% | 287.54 | 292.24 | 285.72 | 1,706,777 |
| Apr 21 2021 | 288.87 | 2.51 | 0.88% | 285.76 | 289.73 | 284.15 | 893,401 |
| Apr 20 2021 | 286.36 | -3.84 | -1.32% | 288.16 | 289.05 | 282.82 | 967,400 |
| Apr 19 2021 | 290.20 | -9.96 | -3.32% | 297.27 | 299.46 | 288.85 | 934,455 |
| Apr 16 2021 | 300.16 | 1.30 | 0.43% | 300.18 | 301.355 | 296.58 | 869,649 |
