Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.270 7.400 7.270 7.400 99,416 +0.11(+1.51%)
Jan 30, 2013 7.340 7.540 7.280 7.290 89,240 -0.03(-0.41%)
Jan 29, 2013 7.140 7.370 7.130 7.320 125,088 +0.13(+1.81%)
Jan 28, 2013 7.280 7.310 7.120 7.190 81,483 -0.08(-1.10%)
Jan 25, 2013 7.410 7.420 7.260 7.270 130,162 -0.10(-1.36%)
Jan 24, 2013 7.310 7.420 7.250 7.370 181,059 +0.06(+0.82%)
Jan 23, 2013 7.420 7.480 7.300 7.310 103,465 -0.09(-1.22%)
Jan 22, 2013 7.470 7.520 7.370 7.400 59,106 -0.09(-1.20%)
Jan 18, 2013 7.640 7.690 7.440 7.490 58,002 -0.14(-1.83%)
Jan 17, 2013 7.400 7.670 7.400 7.630 74,514 +0.24(+3.25%)
Jan 16, 2013 7.400 7.480 7.310 7.390 105,043 -0.01(-0.14%)
Jan 15, 2013 7.400 7.460 7.320 7.400 116,403 -0.04(-0.54%)
Jan 14, 2013 7.530 7.580 7.340 7.440 73,110 -0.11(-1.46%)
Jan 11, 2013 7.570 7.610 7.490 7.550 56,654 +0.00(+0.00%)
Jan 10, 2013 7.820 7.820 7.530 7.550 87,257 -0.19(-2.45%)
Jan 09, 2013 7.620 7.760 7.620 7.740 123,981 +0.16(+2.11%)
Jan 08, 2013 7.630 7.700 7.540 7.580 47,554 -0.08(-1.04%)
Jan 07, 2013 7.750 7.800 7.600 7.660 106,894 -0.16(-2.05%)
Jan 04, 2013 7.910 8.000 7.780 7.820 62,756 -0.05(-0.64%)
Jan 03, 2013 7.990 8.010 7.800 7.870 156,223 -0.12(-1.50%)
Jan 02, 2013 7.870 8.065 7.610 7.990 246,744 +0.38(+4.99%)
Dec 31, 2012 7.390 7.620 7.281 7.610 111,879 +0.21(+2.84%)
Dec 28, 2012 7.620 7.675 7.360 7.400 76,064 -0.28(-3.65%)
Dec 27, 2012 7.550 7.710 7.430 7.680 206,882 +0.12(+1.59%)
Dec 26, 2012 7.580 7.690 7.410 7.560 122,582 -0.02(-0.26%)
Dec 24, 2012 7.590 7.600 7.500 7.580 76,024 -0.06(-0.79%)
Dec 21, 2012 7.610 7.660 7.400 7.640 426,277 -0.05(-0.65%)
Dec 20, 2012 7.460 7.700 7.410 7.690 170,682 +0.21(+2.81%)
Dec 19, 2012 7.470 7.510 7.400 7.480 114,916 +0.03(+0.40%)
Dec 18, 2012 7.320 7.480 7.229 7.450 186,376 +0.15(+2.05%)
Dec 17, 2012 7.460 7.540 7.130 7.300 701,051 -0.12(-1.62%)
Dec 14, 2012 7.350 7.490 7.240 7.420 212,159 +0.07(+0.95%)
Dec 13, 2012 7.120 7.360 7.110 7.350 318,114 +0.33(+4.70%)
Dec 12, 2012 7.050 7.120 6.970 7.020 137,418 +0.01(+0.14%)
Dec 11, 2012 6.900 7.050 6.860 7.010 191,386 +0.18(+2.64%)
Dec 10, 2012 6.700 6.860 6.570 6.830 134,791 +0.13(+1.94%)
Dec 07, 2012 6.750 6.750 6.560 6.700 94,277 +0.00(+0.00%)
Dec 06, 2012 6.740 6.740 6.590 6.700 67,233 -0.07(-1.03%)
Dec 05, 2012 6.840 6.840 6.700 6.770 87,883 -0.03(-0.44%)
Dec 04, 2012 6.680 6.830 6.680 6.800 135,251 +0.27(+4.13%)
Nov 30, 2012 6.570 6.610 6.420 6.530 108,145 -0.05(-0.76%)
Nov 29, 2012 6.420 6.620 6.420 6.580 68,117 +0.20(+3.13%)
Nov 28, 2012 6.400 6.410 6.170 6.380 175,920 -0.10(-1.54%)
Nov 27, 2012 6.390 6.580 6.380 6.480 100,597 +0.06(+0.93%)
Nov 26, 2012 6.500 6.520 6.310 6.420 157,291 -0.12(-1.83%)
Nov 23, 2012 6.310 6.540 6.250 6.540 91,091 +0.26(+4.14%)
Nov 21, 2012 6.050 6.305 5.990 6.280 77,930 +0.23(+3.80%)
Nov 20, 2012 6.070 6.130 5.950 6.050 99,010 -0.01(-0.18%)
Nov 19, 2012 6.090 6.110 5.960 6.061 127,713 +0.09(+1.53%)
Nov 16, 2012 6.040 6.040 5.895 5.970 164,768 -0.10(-1.64%)
Nov 15, 2012 6.080 6.130 6.000 6.070 108,807 -0.02(-0.33%)
Nov 14, 2012 6.210 6.520 6.070 6.090 125,671 -0.09(-1.46%)
Nov 13, 2012 6.080 6.230 5.940 6.180 148,048 +0.05(+0.82%)
Nov 12, 2012 6.170 6.200 6.070 6.130 97,681 +0.00(+0.00%)
Nov 09, 2012 6.120 6.200 6.080 6.130 95,729 -0.01(-0.16%)
Nov 08, 2012 6.150 6.210 6.070 6.140 159,027 -0.01(-0.16%)
Nov 07, 2012 6.340 6.370 6.090 6.150 195,610 -0.26(-4.06%)
Nov 06, 2012 6.300 6.480 6.290 6.410 164,092 +0.11(+1.75%)
Nov 05, 2012 6.350 6.490 6.290 6.300 240,691 -0.02(-0.32%)
Nov 02, 2012 6.070 6.340 6.030 6.320 272,093 +0.26(+4.29%)
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.