Indicators

Autodesk (NQ: ADSK )

212.85 -3.93 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.45	23.61	23.07	23.45	3,556,110	-0.17(-0.72%)
Nov 27, 2009	23.39	23.85	23.16	23.62	1,690,898	-0.41(-1.71%)
Nov 25, 2009	23.88	24.21	23.67	24.03	2,866,900	+0.15(+0.63%)
Nov 24, 2009	24.40	24.40	23.71	23.88	3,364,951	-0.48(-1.97%)
Nov 23, 2009	24.16	24.62	23.97	24.36	5,076,221	+0.55(+2.31%)
Nov 20, 2009	24.04	24.05	23.48	23.81	4,633,251	-0.24(-1.00%)
Nov 19, 2009	24.16	24.37	23.74	24.05	4,820,323	-0.15(-0.62%)
Nov 18, 2009	25.02	25.30	23.86	24.20	19,718,248	-2.80(-10.37%)
Nov 17, 2009	27.39	27.43	26.86	27.00	7,228,224	-0.44(-1.60%)
Nov 16, 2009	27.36	27.66	27.24	27.44	4,133,277	+0.19(+0.70%)
Nov 13, 2009	27.34	27.48	27.00	27.25	3,684,093	+0.27(+1.00%)
Nov 12, 2009	27.70	27.75	26.92	26.98	2,852,596	-0.71(-2.56%)
Nov 11, 2009	27.78	27.97	27.41	27.69	1,537,222	+0.09(+0.33%)
Nov 10, 2009	27.52	27.74	27.35	27.60	2,084,025	+0.01(+0.04%)
Nov 09, 2009	26.49	27.62	26.17	27.59	2,614,537	+1.10(+4.15%)
Nov 06, 2009	26.04	26.49	25.68	26.49	1,626,946	+0.37(+1.42%)
Nov 05, 2009	25.50	26.17	25.17	26.12	1,920,982	+0.69(+2.71%)
Nov 04, 2009	25.21	25.78	25.01	25.43	3,570,934	+0.20(+0.79%)
Nov 03, 2009	25.12	25.25	24.73	25.23	2,086,951	+0.00(+0.00%)

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.