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 (%)
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%)
Nov 01, 2011 5.990 6.140 5.900 6.080 878,868 -0.12(-1.94%)
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%)
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.