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, 2019 6.690 6.870 6.590 6.760 357,278 +0.08(+1.20%)
Oct 30, 2019 6.690 6.750 6.590 6.680 218,565 -0.01(-0.15%)
Oct 29, 2019 6.880 6.900 6.620 6.690 251,112 -0.20(-2.90%)
Oct 28, 2019 6.610 6.910 6.610 6.890 276,516 +0.29(+4.39%)
Oct 25, 2019 6.460 6.630 6.420 6.600 291,900 +0.12(+1.85%)
Oct 24, 2019 6.570 6.620 6.466 6.480 202,358 -0.08(-1.22%)
Oct 23, 2019 6.570 6.620 6.490 6.560 416,663 -0.02(-0.30%)
Oct 22, 2019 6.780 6.790 6.460 6.580 153,677 -0.21(-3.09%)
Oct 21, 2019 6.560 6.790 6.560 6.790 163,232 +0.25(+3.82%)
Oct 18, 2019 6.680 6.730 6.450 6.540 183,800 -0.15(-2.24%)
Oct 17, 2019 6.440 6.730 6.430 6.690 273,838 +0.29(+4.53%)
Oct 16, 2019 6.380 6.420 6.300 6.400 139,035 +0.02(+0.31%)
Oct 15, 2019 6.480 6.500 6.270 6.380 217,352 -0.06(-0.93%)
Oct 14, 2019 6.310 6.460 6.280 6.440 239,430 +0.13(+2.06%)
Oct 11, 2019 6.220 6.340 6.159 6.310 253,700 +0.18(+2.94%)
Oct 10, 2019 6.320 6.335 5.920 6.130 501,371 -0.17(-2.70%)
Oct 09, 2019 6.260 6.360 6.200 6.300 338,028 +0.07(+1.12%)
Oct 08, 2019 6.120 6.280 6.040 6.230 594,279 +0.01(+0.16%)
Oct 07, 2019 6.130 6.260 6.025 6.220 212,402 +0.02(+0.40%)
Oct 04, 2019 6.070 6.250 6.070 6.195 257,700 +0.13(+2.14%)
Oct 03, 2019 6.170 6.200 5.950 6.065 247,600 -0.13(-2.18%)
Oct 02, 2019 6.400 6.400 6.100 6.200 335,373 -0.14(-2.21%)
Oct 01, 2019 6.270 6.395 6.210 6.340 293,857 +0.15(+2.42%)
Sep 30, 2019 5.980 6.280 5.980 6.190 420,331 +0.26(+4.30%)
Sep 27, 2019 5.990 6.000 5.880 5.935 261,900 -0.03(-0.42%)
Sep 26, 2019 6.020 6.145 5.960 5.960 220,753 -0.05(-0.83%)
Sep 25, 2019 6.020 6.090 6.000 6.010 249,136 -0.05(-0.83%)
Sep 24, 2019 6.240 6.360 6.040 6.060 266,823 -0.18(-2.88%)
Sep 23, 2019 6.220 6.315 6.100 6.240 320,710 +0.03(+0.48%)
Sep 20, 2019 6.270 6.350 6.180 6.210 317,600 -0.06(-0.96%)
Sep 19, 2019 6.300 6.500 6.245 6.270 406,075 -0.03(-0.48%)
Sep 18, 2019 6.380 6.460 6.190 6.300 358,885 -0.08(-1.25%)
Sep 17, 2019 6.570 6.640 6.340 6.380 269,485 -0.20(-3.04%)
Sep 16, 2019 6.350 6.630 6.250 6.580 326,119 +0.19(+2.97%)
Sep 13, 2019 6.500 6.530 6.370 6.390 265,700 -0.08(-1.24%)
Sep 12, 2019 6.660 6.748 6.435 6.470 345,300 -0.18(-2.71%)
Sep 11, 2019 6.840 6.860 6.540 6.650 284,123 -0.13(-1.92%)
Sep 10, 2019 6.810 6.880 6.620 6.780 318,628 -0.03(-0.44%)
Sep 09, 2019 7.100 7.160 6.560 6.810 416,860 -0.23(-3.27%)
Sep 06, 2019 7.660 7.694 7.020 7.040 557,600 -0.59(-7.73%)
Sep 05, 2019 7.450 7.640 7.360 7.630 587,451 +0.25(+3.39%)
Sep 04, 2019 7.280 7.480 7.250 7.380 346,390 +0.19(+2.64%)
Sep 03, 2019 7.410 7.464 6.990 7.190 542,011 -0.27(-3.62%)
Aug 30, 2019 7.270 7.740 7.170 7.460 601,800 +0.27(+3.76%)
Aug 29, 2019 7.000 7.590 6.955 7.190 733,931 +0.22(+3.16%)
Aug 28, 2019 6.510 6.970 6.500 6.970 765,379 +0.49(+7.56%)
Aug 27, 2019 6.130 6.570 6.090 6.480 636,981 +0.41(+6.75%)
Aug 26, 2019 6.060 6.220 6.020 6.070 472,886 +0.09(+1.51%)
Aug 23, 2019 6.210 6.220 5.960 5.980 442,100 -0.34(-5.38%)
Aug 22, 2019 6.350 6.440 6.150 6.320 284,809 +0.01(+0.16%)
Aug 21, 2019 6.140 6.380 6.130 6.310 278,385 +0.23(+3.78%)
Aug 20, 2019 6.020 6.120 5.925 6.080 227,130 +0.04(+0.66%)
Aug 19, 2019 6.250 6.275 5.940 6.040 491,015 -0.09(-1.47%)
Aug 16, 2019 6.320 6.395 6.070 6.130 395,700 -0.12(-1.92%)
Aug 15, 2019 6.290 6.350 6.140 6.250 303,559 -0.02(-0.32%)
Aug 14, 2019 6.240 6.315 6.060 6.270 322,785 -0.13(-2.03%)
Aug 13, 2019 6.170 6.560 6.150 6.400 474,104 +0.23(+3.73%)
Aug 12, 2019 6.510 6.640 6.110 6.170 327,722 -0.36(-5.51%)
Aug 09, 2019 6.760 6.870 6.500 6.530 458,600 -0.24(-3.55%)
Aug 08, 2019 6.300 6.980 6.280 6.770 793,694 +0.50(+7.97%)
Aug 07, 2019 6.000 6.500 5.540 6.270 1,448,994 +0.14(+2.28%)
Aug 06, 2019 8.220 8.500 6.040 6.130 3,449,846 -3.55(-36.67%)
Aug 05, 2019 9.980 10.04 9.490 9.680 534,967 -0.41(-4.06%)
Aug 02, 2019 10.20 10.21 9.730 10.09 333,300 -0.12(-1.18%)
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.