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, 2012 9.940 9.950 9.660 9.690 119,398 -0.21(-2.12%)
Jan 30, 2012 9.880 10.00 9.820 9.900 141,252 -0.10(-1.00%)
Jan 27, 2012 9.660 10.01 9.650 10.00 108,927 +0.30(+3.09%)
Jan 26, 2012 9.800 9.820 9.570 9.700 73,660 -0.05(-0.51%)
Jan 25, 2012 9.630 9.760 9.520 9.750 74,224 +0.11(+1.14%)
Jan 24, 2012 9.760 9.850 9.580 9.640 143,159 -0.16(-1.63%)
Jan 23, 2012 9.770 9.850 9.650 9.800 144,046 +0.01(+0.10%)
Jan 20, 2012 9.570 9.820 9.570 9.790 118,821 +0.21(+2.19%)
Jan 19, 2012 9.480 9.770 9.480 9.580 190,534 +0.17(+1.81%)
Jan 18, 2012 8.910 9.410 8.840 9.410 115,103 +0.51(+5.73%)
Jan 17, 2012 9.130 9.170 8.830 8.900 103,410 -0.15(-1.66%)
Jan 13, 2012 9.330 9.330 8.940 9.050 130,546 -0.42(-4.44%)
Jan 12, 2012 9.530 9.620 9.260 9.470 77,185 -0.05(-0.53%)
Jan 11, 2012 9.540 9.590 9.260 9.520 102,846 -0.04(-0.42%)
Jan 10, 2012 9.190 9.680 9.110 9.560 174,761 +0.51(+5.64%)
Jan 09, 2012 8.980 9.230 8.861 9.050 179,285 +0.14(+1.57%)
Jan 06, 2012 8.610 8.970 8.590 8.910 152,731 +0.30(+3.48%)
Jan 05, 2012 8.590 8.780 8.570 8.610 100,327 -0.01(-0.12%)
Jan 04, 2012 8.660 8.850 8.540 8.620 135,797 +0.09(+1.06%)
Dec 30, 2011 8.630 8.640 8.500 8.530 215,592 -0.10(-1.16%)
Dec 29, 2011 8.600 8.750 8.330 8.630 343,604 +0.04(+0.47%)
Dec 28, 2011 8.950 8.980 8.540 8.590 141,228 -0.38(-4.24%)
Dec 27, 2011 8.810 9.050 8.620 8.970 113,220 +0.16(+1.82%)
Dec 23, 2011 8.800 8.940 8.650 8.810 69,188 +0.06(+0.69%)
Dec 21, 2011 8.390 8.770 8.280 8.750 261,085 +0.31(+3.67%)
Dec 20, 2011 8.190 8.440 8.170 8.440 276,158 +0.40(+4.98%)
Dec 19, 2011 7.880 8.100 7.740 8.040 362,092 +0.23(+2.94%)
Dec 16, 2011 7.570 7.960 7.260 7.810 430,859 +0.32(+4.27%)
Dec 15, 2011 7.370 7.570 7.210 7.490 108,613 +0.24(+3.31%)
Dec 14, 2011 7.390 7.510 7.140 7.250 120,802 -0.20(-2.68%)
Dec 13, 2011 7.630 7.800 7.400 7.450 113,560 -0.11(-1.46%)
Dec 12, 2011 7.550 7.767 7.360 7.560 114,411 -0.13(-1.69%)
Dec 09, 2011 7.420 7.790 7.420 7.690 152,226 +0.30(+4.06%)
Dec 08, 2011 7.610 7.758 7.370 7.390 94,099 -0.30(-3.90%)
Dec 07, 2011 7.530 7.800 7.390 7.690 87,201 +0.10(+1.32%)
Dec 06, 2011 7.720 7.820 7.570 7.590 109,598 -0.14(-1.81%)
Dec 05, 2011 7.750 8.040 7.600 7.730 154,094 +0.13(+1.71%)
Dec 02, 2011 7.710 7.780 7.550 7.600 88,720 +0.01(+0.13%)
Dec 01, 2011 7.890 7.890 7.570 7.590 229,278 -0.37(-4.65%)
Nov 30, 2011 7.510 7.980 7.400 7.960 427,559 +0.73(+10.10%)
Nov 29, 2011 7.040 7.260 7.040 7.230 148,176 +0.18(+2.55%)
Nov 28, 2011 6.940 7.080 6.860 7.050 234,878 +0.34(+5.10%)
Nov 25, 2011 6.720 6.820 6.660 6.708 125,547 -0.04(-0.62%)
Nov 23, 2011 6.830 6.950 6.700 6.750 359,401 -0.13(-1.89%)
Nov 22, 2011 7.080 7.110 6.830 6.880 182,474 -0.21(-2.96%)
Nov 21, 2011 7.000 7.140 6.950 7.090 609,915 -0.01(-0.14%)
Nov 18, 2011 7.080 7.140 6.980 7.100 136,074 +0.06(+0.85%)
Nov 17, 2011 7.000 7.140 6.880 7.040 227,428 +0.05(+0.72%)
Nov 16, 2011 7.130 7.300 6.970 6.990 203,776 -0.25(-3.45%)
Nov 15, 2011 6.930 7.270 6.900 7.240 162,545 +0.28(+4.02%)
Nov 14, 2011 7.030 7.080 6.930 6.960 179,623 -0.11(-1.56%)
Nov 11, 2011 7.080 7.160 6.900 7.070 600,055 +0.07(+1.00%)
Nov 10, 2011 6.990 7.120 6.830 7.000 380,736 +0.14(+2.04%)
Nov 09, 2011 6.980 7.070 6.820 6.860 479,263 -0.29(-4.06%)
Nov 08, 2011 6.820 7.210 6.782 7.150 412,582 +0.42(+6.24%)
Nov 07, 2011 6.540 6.760 6.470 6.730 300,907 +0.19(+2.91%)
Nov 04, 2011 6.250 6.590 6.220 6.540 439,487 +0.21(+3.32%)
Nov 03, 2011 6.070 6.420 5.760 6.330 1,350,532 +0.20(+3.26%)
Nov 02, 2011 6.190 6.240 6.050 6.130 585,113 +0.05(+0.82%)
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.