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 (%)
Dec 30, 2016 4.400 4.400 4.400 0 -0.02(-0.45%)
Dec 29, 2016 4.460 4.470 4.290 4.420 798,768 -0.03(-0.67%)
Dec 28, 2016 4.620 4.650 4.440 4.450 722,430 -0.15(-3.26%)
Dec 27, 2016 4.600 4.710 4.530 4.600 586,366 -0.03(-0.65%)
Dec 23, 2016 4.630 4.630 4.630 0 +0.10(+2.21%)
Dec 22, 2016 4.400 4.570 4.400 4.530 699,636 +0.13(+2.95%)
Dec 21, 2016 4.460 4.530 4.310 4.400 548,087 -0.03(-0.68%)
Dec 20, 2016 4.350 4.450 4.260 4.430 840,911 +0.09(+2.07%)
Dec 19, 2016 4.350 4.450 4.290 4.340 470,705 +0.02(+0.46%)
Dec 16, 2016 4.340 4.400 4.270 4.320 704,081 +0.01(+0.23%)
Dec 15, 2016 4.180 4.400 4.180 4.310 603,201 -0.05(-1.15%)
Dec 14, 2016 4.200 4.430 4.170 4.360 560,280 +0.17(+4.06%)
Dec 13, 2016 4.510 4.574 4.170 4.190 830,527 -0.30(-6.68%)
Dec 12, 2016 4.610 4.640 4.450 4.490 396,310 -0.08(-1.75%)
Dec 09, 2016 4.610 4.690 4.530 4.570 430,512 +0.00(+0.00%)
Dec 08, 2016 4.530 4.675 4.520 4.570 433,791 +0.03(+0.66%)
Dec 07, 2016 4.450 4.560 4.400 4.540 459,370 +0.05(+1.11%)
Dec 06, 2016 4.430 4.530 4.270 4.490 964,905 +0.06(+1.35%)
Dec 05, 2016 4.130 4.540 4.080 4.430 1,302,544 +0.36(+8.85%)
Dec 02, 2016 4.160 4.190 3.990 4.070 543,543 -0.10(-2.40%)
Dec 01, 2016 4.220 4.220 4.040 4.170 640,136 -0.04(-0.95%)
Nov 30, 2016 4.460 4.460 4.200 4.210 477,504 -0.21(-4.75%)
Nov 29, 2016 4.290 4.480 4.260 4.420 528,115 +0.13(+3.03%)
Nov 28, 2016 4.330 4.349 4.140 4.290 1,149,351 -0.04(-0.92%)
Nov 25, 2016 4.380 4.420 4.310 4.330 289,540 -0.02(-0.46%)
Nov 23, 2016 4.350 4.350 4.350 0 +0.04(+0.93%)
Nov 22, 2016 4.520 4.529 4.270 4.310 1,479,056 -0.18(-4.01%)
Nov 21, 2016 4.700 4.744 4.490 4.490 857,403 -0.19(-4.06%)
Nov 18, 2016 4.980 4.980 4.640 4.680 781,919 -0.27(-5.45%)
Nov 17, 2016 4.850 4.990 4.750 4.950 946,112 +0.14(+2.91%)
Nov 16, 2016 4.750 4.950 4.700 4.810 691,076 +0.10(+2.12%)
Nov 15, 2016 4.660 4.770 4.650 4.710 727,881 +0.06(+1.29%)
Nov 14, 2016 4.530 4.680 4.410 4.650 1,195,444 +0.18(+4.03%)
Nov 11, 2016 4.610 4.640 4.340 4.470 1,983,099 -0.05(-1.11%)
Nov 10, 2016 5.060 5.110 4.463 4.520 5,035,608 -1.80(-28.48%)
Nov 09, 2016 5.920 6.360 5.760 6.320 614,606 +0.27(+4.46%)
Nov 08, 2016 6.170 6.240 6.020 6.050 333,089 -0.15(-2.42%)
Nov 07, 2016 6.150 6.220 5.970 6.200 563,063 +0.23(+3.85%)
Nov 04, 2016 6.030 6.270 5.940 5.970 445,508 -0.08(-1.32%)
Nov 03, 2016 6.340 6.371 6.020 6.050 597,351 -0.33(-5.17%)
Nov 02, 2016 6.500 6.590 6.350 6.380 240,793 -0.17(-2.60%)
Nov 01, 2016 6.550 6.570 6.400 6.550 235,046 -0.02(-0.30%)
Oct 31, 2016 6.530 6.620 6.520 6.570 199,524 -0.02(-0.30%)
Oct 28, 2016 6.750 6.820 6.540 6.590 238,181 -0.17(-2.51%)
Oct 27, 2016 6.760 6.789 6.400 6.760 674,776 +0.01(+0.15%)
Oct 26, 2016 6.890 6.980 6.750 6.750 233,073 -0.14(-2.03%)
Oct 25, 2016 7.140 7.140 6.870 6.890 308,864 -0.25(-3.50%)
Oct 24, 2016 7.270 7.320 7.090 7.140 229,752 -0.04(-0.56%)
Oct 21, 2016 7.100 7.230 7.060 7.180 335,493 +0.05(+0.70%)
Oct 20, 2016 7.260 7.300 7.130 7.130 295,470 -0.15(-2.06%)
Oct 19, 2016 7.380 7.450 7.212 7.280 643,419 -0.13(-1.75%)
Oct 18, 2016 7.550 7.562 7.350 7.410 266,857 -0.02(-0.27%)
Oct 17, 2016 7.210 7.480 7.180 7.430 406,868 +0.24(+3.34%)
Oct 14, 2016 7.220 7.278 7.075 7.190 403,918 -0.02(-0.28%)
Oct 13, 2016 7.180 7.250 7.040 7.210 301,785 -0.04(-0.55%)
Oct 12, 2016 7.240 7.460 7.180 7.250 163,099 +0.01(+0.14%)
Oct 11, 2016 7.510 7.510 7.205 7.240 303,255 -0.31(-4.11%)
Oct 10, 2016 7.540 7.700 7.540 7.550 223,685 +0.08(+1.07%)
Oct 07, 2016 7.550 7.630 7.410 7.470 222,843 -0.09(-1.19%)
Oct 06, 2016 7.630 7.660 7.300 7.560 536,747 -0.09(-1.18%)
Oct 05, 2016 7.620 7.730 7.560 7.650 326,433 +0.09(+1.19%)
Oct 04, 2016 7.700 7.740 7.490 7.560 449,681 -0.11(-1.43%)
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.