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, 2020 12.25 12.27 11.86 12.15 458,946 -0.19(-1.54%)
Nov 27, 2020 12.13 12.48 12.12 12.34 185,600 +0.26(+2.15%)
Nov 25, 2020 11.74 12.23 11.58 12.08 301,200 +0.22(+1.85%)
Nov 24, 2020 12.22 12.22 11.78 11.86 335,850 -0.21(-1.74%)
Nov 23, 2020 12.34 12.39 12.07 12.07 312,761 -0.22(-1.79%)
Nov 20, 2020 12.09 12.42 12.09 12.29 444,600 +0.07(+0.57%)
Nov 19, 2020 12.13 12.24 11.85 12.22 309,165 +0.02(+0.16%)
Nov 18, 2020 12.05 12.43 11.85 12.20 542,220 +0.19(+1.58%)
Nov 17, 2020 11.55 12.07 11.36 12.01 564,390 +0.51(+4.43%)
Nov 16, 2020 11.26 11.51 11.06 11.50 509,075 +0.44(+3.93%)
Nov 13, 2020 10.64 11.27 10.54 11.06 754,100 +0.50(+4.78%)
Nov 12, 2020 10.54 10.78 10.50 10.56 191,498 -0.02(-0.19%)
Nov 11, 2020 10.76 10.76 10.39 10.58 352,535 -0.15(-1.40%)
Nov 10, 2020 10.74 10.95 10.45 10.73 693,934 +0.30(+2.88%)
Nov 09, 2020 10.05 10.77 9.960 10.43 681,015 +0.76(+7.86%)
Nov 06, 2020 9.890 9.950 9.660 9.670 198,700 -0.19(-1.93%)
Nov 05, 2020 9.510 10.21 9.510 9.860 451,663 +0.32(+3.35%)
Nov 04, 2020 9.390 9.810 9.370 9.540 492,314 +0.07(+0.74%)
Nov 03, 2020 8.990 9.620 8.950 9.470 730,755 +0.66(+7.49%)
Nov 02, 2020 9.310 9.350 8.740 8.810 986,345 -0.51(-5.47%)
Oct 30, 2020 9.310 9.690 8.982 9.320 891,400 -0.12(-1.27%)
Oct 29, 2020 9.470 9.620 9.120 9.440 2,274,207 +1.08(+12.92%)
Oct 28, 2020 8.470 8.550 8.210 8.360 355,373 -0.36(-4.13%)
Oct 27, 2020 9.020 9.020 8.630 8.720 240,604 -0.31(-3.43%)
Oct 26, 2020 9.270 9.500 8.930 9.030 703,473 -0.32(-3.42%)
Oct 23, 2020 8.920 9.430 8.900 9.350 1,355,500 +0.45(+5.06%)
Oct 22, 2020 8.750 8.925 8.711 8.900 265,534 +0.14(+1.60%)
Oct 21, 2020 8.690 8.840 8.570 8.760 153,446 +0.08(+0.92%)
Oct 20, 2020 8.600 8.840 8.560 8.680 259,969 +0.08(+0.93%)
Oct 19, 2020 8.960 8.990 8.570 8.600 383,677 -0.22(-2.49%)
Oct 16, 2020 8.810 8.980 8.750 8.820 259,500 -0.03(-0.34%)
Oct 15, 2020 8.710 8.870 8.510 8.850 233,264 +0.07(+0.80%)
Oct 14, 2020 8.880 8.880 8.760 8.780 165,549 -0.08(-0.90%)
Oct 13, 2020 8.910 8.980 8.820 8.860 296,171 -0.11(-1.23%)
Oct 12, 2020 8.870 9.050 8.760 8.970 302,323 +0.06(+0.67%)
Oct 09, 2020 9.050 9.170 8.850 8.910 323,100 -0.13(-1.44%)
Oct 08, 2020 8.900 9.150 8.870 9.040 412,896 +0.28(+3.20%)
Oct 07, 2020 8.700 8.870 8.620 8.760 205,771 +0.23(+2.70%)
Oct 06, 2020 8.730 8.920 8.530 8.530 434,115 -0.07(-0.81%)
Oct 05, 2020 8.460 8.700 8.450 8.600 462,627 +0.24(+2.87%)
Oct 02, 2020 8.200 8.440 8.049 8.360 346,300 +0.00(+0.00%)
Oct 01, 2020 8.610 8.660 8.350 8.360 423,504 -0.20(-2.34%)
Sep 30, 2020 8.810 8.925 8.495 8.560 579,029 -0.25(-2.84%)
Sep 29, 2020 8.450 8.940 8.430 8.810 668,227 +0.36(+4.26%)
Sep 28, 2020 8.300 8.537 8.280 8.450 610,043 +0.23(+2.80%)
Sep 25, 2020 7.750 8.260 7.750 8.220 435,600 +0.47(+6.06%)
Sep 24, 2020 7.750 7.930 7.580 7.750 325,077 -0.05(-0.64%)
Sep 23, 2020 8.150 8.320 7.790 7.800 305,479 -0.38(-4.65%)
Sep 22, 2020 8.090 8.230 7.890 8.180 367,326 +0.15(+1.87%)
Sep 21, 2020 7.820 8.070 7.700 8.030 285,876 +0.06(+0.75%)
Sep 18, 2020 8.090 8.185 7.930 7.970 566,600 -0.02(-0.25%)
Sep 17, 2020 7.900 8.140 7.700 7.990 413,822 +0.01(+0.13%)
Sep 16, 2020 8.190 8.470 7.950 7.980 418,491 -0.13(-1.60%)
Sep 15, 2020 8.190 8.230 8.010 8.110 574,096 +0.00(+0.00%)
Sep 14, 2020 7.570 8.190 7.530 8.110 492,816 +0.60(+7.99%)
Sep 11, 2020 7.530 7.660 7.340 7.510 276,700 -0.02(-0.27%)
Sep 10, 2020 7.550 7.585 7.350 7.530 298,174 +0.02(+0.27%)
Sep 09, 2020 7.550 7.590 7.350 7.510 252,594 +0.06(+0.81%)
Sep 08, 2020 7.430 7.533 7.310 7.450 260,837 -0.15(-1.97%)
Sep 04, 2020 7.670 7.700 7.233 7.600 370,700 +0.00(+0.00%)
Sep 03, 2020 7.870 7.930 7.390 7.600 402,076 -0.25(-3.18%)
Sep 02, 2020 8.110 8.240 7.760 7.850 346,217 -0.31(-3.80%)
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.