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, 2011 6.370 6.370 6.150 6.200 623,788 -0.17(-2.67%)
Oct 28, 2011 7.010 7.060 6.330 6.370 1,783,811 -1.53(-19.37%)
Oct 27, 2011 7.620 8.330 7.500 7.900 482,404 +0.52(+7.05%)
Oct 26, 2011 7.320 7.500 7.170 7.380 461,629 +0.13(+1.79%)
Oct 25, 2011 7.470 7.500 7.180 7.250 253,767 -0.26(-3.46%)
Oct 24, 2011 7.260 7.610 7.260 7.510 324,974 +0.30(+4.16%)
Oct 21, 2011 7.260 7.350 7.090 7.210 687,036 +0.06(+0.84%)
Oct 20, 2011 7.390 7.400 7.010 7.150 392,132 -0.25(-3.38%)
Oct 19, 2011 7.810 7.845 7.360 7.400 242,341 -0.45(-5.73%)
Oct 18, 2011 7.940 8.000 7.780 7.850 203,221 -0.05(-0.63%)
Oct 17, 2011 8.360 8.400 7.840 7.900 159,176 -0.52(-6.18%)
Oct 14, 2011 8.550 8.550 8.340 8.420 77,081 -0.03(-0.36%)
Oct 13, 2011 8.390 8.640 8.230 8.450 76,914 +0.00(+0.00%)
Oct 12, 2011 8.180 8.590 8.160 8.450 121,273 +0.33(+4.06%)
Oct 11, 2011 8.180 8.300 8.010 8.120 196,689 -0.12(-1.46%)
Oct 10, 2011 8.400 8.450 8.010 8.240 175,532 -0.01(-0.12%)
Oct 07, 2011 8.550 8.590 8.200 8.250 109,230 -0.30(-3.51%)
Oct 06, 2011 8.430 8.590 8.140 8.550 133,801 +0.34(+4.14%)
Oct 05, 2011 7.680 8.330 7.640 8.210 132,477 +0.55(+7.18%)
Oct 04, 2011 7.440 7.790 7.190 7.660 449,983 +0.16(+2.13%)
Oct 03, 2011 7.690 7.870 7.480 7.500 267,437 -0.24(-3.10%)
Sep 30, 2011 7.960 8.190 7.720 7.740 131,311 -0.34(-4.21%)
Sep 29, 2011 8.360 8.420 7.990 8.080 125,766 -0.09(-1.10%)
Sep 28, 2011 8.700 8.790 8.160 8.170 93,526 -0.51(-5.88%)
Sep 27, 2011 8.730 9.120 8.590 8.680 193,395 +0.13(+1.52%)
Sep 26, 2011 8.490 8.550 8.330 8.550 115,127 +0.12(+1.42%)
Sep 23, 2011 8.260 8.510 8.130 8.430 150,713 +0.17(+2.06%)
Sep 22, 2011 8.520 8.840 8.140 8.260 310,119 -0.56(-6.35%)
Sep 21, 2011 8.930 9.160 8.780 8.820 174,956 -0.09(-1.01%)
Sep 20, 2011 9.120 9.200 8.880 8.910 223,905 -0.18(-1.98%)
Sep 19, 2011 9.190 9.260 8.980 9.090 201,782 -0.25(-2.68%)
Sep 16, 2011 9.350 9.440 9.160 9.340 240,772 +0.06(+0.65%)
Sep 15, 2011 9.220 9.340 8.970 9.280 163,267 +0.18(+1.98%)
Sep 14, 2011 8.880 9.290 8.740 9.100 137,093 +0.29(+3.29%)
Sep 13, 2011 8.630 8.830 8.610 8.810 237,208 +0.23(+2.68%)
Sep 12, 2011 8.330 8.650 8.310 8.580 149,193 +0.13(+1.54%)
Sep 09, 2011 8.710 8.830 8.310 8.450 159,419 -0.35(-3.98%)
Sep 08, 2011 9.200 9.400 8.710 8.800 174,168 -0.45(-4.86%)
Sep 07, 2011 9.070 9.420 8.980 9.250 232,712 +0.31(+3.47%)
Sep 06, 2011 8.960 9.150 8.750 8.940 204,623 -0.36(-3.87%)
Sep 02, 2011 9.300 9.500 9.110 9.300 188,379 -0.24(-2.52%)
Sep 01, 2011 9.830 10.07 9.450 9.540 139,517 -0.30(-3.05%)
Aug 31, 2011 10.02 10.14 9.720 9.840 152,245 -0.10(-1.01%)
Aug 30, 2011 9.870 10.10 9.700 9.940 374,320 -0.03(-0.30%)
Aug 29, 2011 9.580 10.05 9.500 9.970 227,455 +0.52(+5.50%)
Aug 26, 2011 9.240 9.620 9.150 9.450 258,564 +0.10(+1.07%)
Aug 25, 2011 9.810 9.860 9.200 9.350 184,780 -0.38(-3.91%)
Aug 24, 2011 9.750 9.920 9.450 9.730 392,227 -0.05(-0.51%)
Aug 23, 2011 9.520 9.950 9.400 9.780 278,935 +0.30(+3.16%)
Aug 22, 2011 9.890 9.980 9.260 9.480 283,751 -0.16(-1.66%)
Aug 19, 2011 9.620 10.01 9.500 9.640 197,823 -0.13(-1.33%)
Aug 18, 2011 10.30 10.32 9.700 9.770 174,479 -0.84(-7.92%)
Aug 17, 2011 10.79 10.92 10.55 10.61 143,598 -0.17(-1.58%)
Aug 16, 2011 11.01 11.15 10.54 10.78 150,864 -0.35(-3.14%)
Aug 15, 2011 10.98 11.14 10.78 11.13 101,114 +0.26(+2.39%)
Aug 12, 2011 10.87 10.99 10.55 10.87 108,952 +0.10(+0.93%)
Aug 11, 2011 10.67 11.08 10.35 10.77 380,678 +0.19(+1.80%)
Aug 10, 2011 11.36 11.50 10.51 10.58 420,952 -0.85(-7.44%)
Aug 09, 2011 10.61 11.50 10.07 11.43 479,880 +1.11(+10.76%)
Aug 08, 2011 10.90 11.26 10.28 10.32 453,984 -1.23(-10.65%)
Aug 05, 2011 11.89 12.00 11.01 11.55 215,426 -0.22(-1.87%)
Aug 04, 2011 12.56 12.56 11.70 11.77 226,698 -0.91(-7.18%)
Aug 03, 2011 12.76 12.85 12.33 12.68 148,541 -0.04(-0.31%)
Aug 02, 2011 13.01 13.12 12.68 12.72 220,914 -0.33(-2.53%)
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.