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 (%)
Oct 31, 2002 13.88 14.10 13.66 14.09 139,300 +0.24(+1.73%)
Oct 30, 2002 13.16 13.87 12.95 13.85 328,600 +0.70(+5.32%)
Oct 29, 2002 13.30 13.55 13.15 13.15 297,407 -0.21(-1.57%)
Oct 28, 2002 13.48 14.00 13.29 13.36 419,100 +0.07(+0.51%)
Oct 25, 2002 12.74 13.62 12.25 13.29 215,069 +0.44(+3.44%)
Oct 24, 2002 13.29 13.50 12.62 12.85 105,700 -0.45(-3.38%)
Oct 23, 2002 12.90 13.57 12.90 13.30 222,500 -0.20(-1.48%)
Oct 22, 2002 13.43 13.70 13.13 13.50 389,400 +0.08(+0.60%)
Oct 21, 2002 12.33 13.45 12.33 13.42 467,800 +0.90(+7.19%)
Oct 18, 2002 10.19 12.60 10.19 12.52 431,500 +2.51(+25.07%)
Oct 17, 2002 10.40 10.63 10.00 10.01 66,331 -0.29(-2.82%)
Oct 16, 2002 10.30 10.79 10.11 10.30 92,800 -0.03(-0.29%)
Oct 15, 2002 9.760 10.58 9.760 10.33 38,300 +0.73(+7.58%)
Oct 14, 2002 9.850 10.10 9.600 9.602 53,200 -0.23(-2.31%)
Oct 11, 2002 8.900 10.30 8.900 9.829 87,300 +0.73(+8.01%)
Oct 10, 2002 8.310 9.250 8.310 9.100 94,500 +0.64(+7.57%)
Oct 09, 2002 9.010 9.110 8.260 8.460 114,000 -0.54(-6.00%)
Oct 08, 2002 8.830 9.239 8.830 9.000 89,300 +0.10(+1.12%)
Oct 07, 2002 9.220 9.350 8.830 8.900 87,300 -0.44(-4.71%)
Oct 04, 2002 9.940 9.999 9.000 9.340 97,796 -0.65(-6.51%)
Oct 03, 2002 10.07 10.13 9.950 9.990 71,504 -0.01(-0.12%)
Oct 02, 2002 10.20 10.28 9.990 10.00 93,600 -0.20(-1.94%)
Oct 01, 2002 10.25 10.45 9.890 10.20 75,900 -0.09(-0.87%)
Sep 30, 2002 10.09 10.62 9.940 10.29 128,900 +0.22(+2.19%)
Sep 27, 2002 10.45 10.45 9.880 10.07 94,100 -0.42(-4.01%)
Sep 26, 2002 10.77 10.80 10.36 10.49 64,300 -0.16(-1.50%)
Sep 25, 2002 10.47 10.71 10.36 10.65 85,966 +0.22(+2.11%)
Sep 24, 2002 10.09 10.44 9.920 10.43 49,400 +0.44(+4.40%)
Sep 23, 2002 10.40 10.65 9.930 9.990 51,800 -0.46(-4.40%)
Sep 20, 2002 10.28 10.78 10.26 10.45 10,000,000 +0.45(+4.50%)
Sep 19, 2002 10.97 10.97 9.950 10.00 63,200 -1.00(-9.08%)
Sep 18, 2002 10.77 11.10 10.77 11.00 214,600 +0.07(+0.63%)
Sep 17, 2002 10.83 11.06 10.83 10.93 63,100 +0.08(+0.74%)
Sep 16, 2002 11.06 11.08 10.46 10.85 73,300 -0.31(-2.79%)
Sep 13, 2002 10.65 11.35 10.63 11.16 61,665 +0.38(+3.52%)
Sep 12, 2002 10.86 11.04 10.63 10.78 48,900 -0.12(-1.09%)
Sep 11, 2002 11.03 11.35 10.84 10.90 43,100 -0.10(-0.90%)
Sep 10, 2002 10.23 11.10 10.01 11.00 116,663 +0.83(+8.14%)
Sep 09, 2002 9.900 10.28 9.850 10.17 51,858 +0.02(+0.21%)
Sep 06, 2002 9.129 10.15 9.129 10.15 77,500 +0.76(+8.09%)
Sep 05, 2002 9.890 9.890 9.210 9.390 28,200 -0.50(-5.06%)
Sep 04, 2002 9.510 9.890 9.330 9.890 48,900 +0.38(+4.00%)
Sep 03, 2002 10.00 10.12 9.400 9.510 96,382 -0.64(-6.31%)
Aug 30, 2002 10.07 10.34 9.870 10.15 88,065 +0.08(+0.79%)
Aug 29, 2002 10.35 10.90 10.07 10.07 203,800 -0.40(-3.82%)
Aug 28, 2002 10.85 11.05 10.42 10.47 44,300 -0.49(-4.47%)
Aug 27, 2002 11.01 11.32 10.96 10.96 79,900 -0.13(-1.17%)
Aug 26, 2002 11.11 11.30 10.94 11.09 55,179 -0.01(-0.09%)
Aug 23, 2002 11.60 11.71 10.92 11.10 79,000 -0.50(-4.31%)
Aug 22, 2002 11.15 11.60 11.15 11.60 20,313 +0.10(+0.87%)
Aug 21, 2002 11.61 11.79 11.07 11.50 25,330 -0.13(-1.12%)
Aug 20, 2002 11.40 11.76 11.39 11.63 88,380 +0.63(+5.73%)
Aug 16, 2002 10.43 11.35 10.40 11.00 69,300 +0.55(+5.26%)
Aug 15, 2002 10.36 10.60 10.36 10.45 99,874 +0.02(+0.24%)
Aug 14, 2002 10.36 10.51 10.17 10.43 137,700 -0.02(-0.24%)
Aug 13, 2002 10.46 10.60 10.40 10.45 158,700 -0.05(-0.48%)
Aug 12, 2002 10.26 10.65 10.10 10.50 56,600 +0.27(+2.65%)
Aug 07, 2002 10.37 10.51 9.891 10.23 103,700 -0.07(-0.69%)
Aug 06, 2002 9.650 10.30 9.650 10.30 65,900 +0.64(+6.63%)
Aug 05, 2002 9.700 9.980 9.600 9.660 76,125 -0.28(-2.82%)
Aug 02, 2002 9.960 10.25 9.900 9.940 15,550,000 -0.32(-3.11%)
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.