Skip to main content

Avid Tech Inc (NQ: AVID )

27.14 +0.91 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.93 32.18 30.93 31.46 393,072 -0.30(-0.94%)
Feb 25, 2022 30.93 31.86 30.68 31.76 287,775 +0.81(+2.62%)
Feb 24, 2022 27.69 30.95 27.30 30.95 651,618 +2.14(+7.43%)
Feb 23, 2022 30.23 30.60 28.78 28.81 236,144 -1.05(-3.52%)
Feb 22, 2022 30.24 30.95 29.71 29.86 206,182 -0.75(-2.45%)
Feb 18, 2022 30.61 0 -0.49(-1.58%)
Feb 17, 2022 31.55 31.68 30.80 31.10 176,763 -0.85(-2.66%)
Feb 16, 2022 31.57 32.12 31.36 31.95 216,205 +0.17(+0.53%)
Feb 15, 2022 30.89 31.84 30.52 31.78 168,673 +1.41(+4.64%)
Feb 14, 2022 29.69 30.60 29.66 30.37 217,814 +0.76(+2.57%)
Feb 11, 2022 30.08 30.52 29.32 29.61 214,534 -0.35(-1.17%)
Feb 10, 2022 30.31 31.12 29.69 29.96 209,851 -1.08(-3.48%)
Feb 09, 2022 31.03 31.20 30.61 31.04 173,731 +0.33(+1.07%)
Feb 08, 2022 29.26 30.76 29.26 30.71 158,833 +1.45(+4.96%)
Feb 07, 2022 29.00 29.44 28.60 29.26 255,542 +0.19(+0.65%)
Feb 04, 2022 29.00 29.45 28.60 29.07 275,137 -0.07(-0.24%)
Feb 03, 2022 29.97 30.26 29.05 29.14 269,083 -1.05(-3.48%)
Feb 02, 2022 31.05 31.46 30.08 30.19 272,600 -0.96(-3.08%)
Feb 01, 2022 31.37 32.00 30.87 31.15 272,570 -0.21(-0.67%)
Jan 31, 2022 31.07 31.36 269,047 +0.20(+0.64%)
Jan 28, 2022 28.41 31.20 28.33 31.16 508,493 +2.93(+10.38%)
Jan 27, 2022 30.31 30.99 28.14 28.23 335,003 -1.77(-5.90%)
Jan 26, 2022 31.24 31.93 29.67 30.00 538,640 -0.74(-2.41%)
Jan 25, 2022 30.00 31.09 29.64 30.74 278,194 -0.01(-0.03%)
Jan 24, 2022 28.45 30.83 28.26 30.75 1,213,552 +1.67(+5.74%)
Jan 21, 2022 30.18 30.95 28.59 29.08 546,220 -1.55(-5.06%)
Jan 20, 2022 30.77 31.56 30.49 30.63 261,435 +0.17(+0.56%)
Jan 19, 2022 31.31 31.69 29.90 30.46 434,115 -0.51(-1.65%)
Jan 18, 2022 32.72 32.96 30.78 30.97 376,126 -1.75(-5.35%)
Jan 14, 2022 32.72 0 +1.24(+3.94%)
Jan 13, 2022 31.55 32.68 31.32 31.48 377,385 -0.03(-0.10%)
Jan 12, 2022 29.81 31.56 29.42 31.51 489,312 +2.42(+8.32%)
Jan 11, 2022 29.20 29.82 28.71 29.09 176,578 -0.05(-0.17%)
Jan 10, 2022 28.57 29.21 28.13 29.14 404,951 +0.10(+0.34%)
Jan 07, 2022 30.18 30.98 28.96 29.04 216,736 -1.21(-4.00%)
Jan 06, 2022 30.19 30.56 29.77 30.25 284,663 +0.11(+0.36%)
Jan 05, 2022 31.16 31.35 30.00 30.14 389,059 -1.36(-4.32%)
Jan 04, 2022 31.82 32.30 30.77 31.50 218,857 -0.13(-0.41%)
Jan 03, 2022 32.65 32.65 31.44 31.63 287,627 -0.94(-2.89%)
Dec 31, 2021 32.41 33.04 32.08 32.57 557,370 +0.07(+0.22%)
Dec 30, 2021 32.29 33.21 32.17 32.50 237,393 +0.14(+0.43%)
Dec 29, 2021 32.56 33.09 32.21 32.36 164,271 -0.28(-0.86%)
Dec 28, 2021 33.06 33.62 32.55 32.64 230,391 -0.32(-0.97%)
Dec 27, 2021 32.16 33.08 31.87 32.96 241,058 +1.09(+3.42%)
Dec 23, 2021 32.23 32.30 31.55 31.87 184,826 -0.28(-0.87%)
Dec 22, 2021 30.40 32.30 30.33 32.15 229,336 +1.72(+5.65%)
Dec 21, 2021 29.75 30.74 29.75 30.43 176,203 +0.98(+3.33%)
Dec 20, 2021 29.91 30.25 28.91 29.45 342,969 -1.14(-3.73%)
Dec 17, 2021 30.14 31.10 29.35 30.59 488,280 +0.09(+0.30%)
Dec 16, 2021 31.20 31.70 30.35 30.50 342,323 -0.64(-2.06%)
Dec 15, 2021 29.99 31.36 29.01 31.14 380,739 +1.32(+4.43%)
Dec 14, 2021 30.37 31.00 29.57 29.82 224,114 -1.62(-5.14%)
Dec 13, 2021 32.50 32.99 31.14 31.44 168,941 -1.18(-3.63%)
Dec 10, 2021 32.88 33.31 31.83 32.62 263,214 -0.05(-0.15%)
Dec 09, 2021 33.61 33.98 32.62 32.67 157,903 -1.30(-3.83%)
Dec 08, 2021 33.48 34.16 32.99 33.97 176,798 +0.68(+2.04%)
Dec 07, 2021 32.89 33.80 32.75 33.29 235,529 +1.00(+3.10%)
Dec 06, 2021 32.30 32.52 30.80 32.29 373,563 -0.03(-0.09%)
Dec 03, 2021 32.68 33.08 31.40 32.32 405,769 -0.49(-1.49%)
Dec 02, 2021 31.52 33.03 30.94 32.81 444,223 +1.63(+5.23%)
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.