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 (%)
Feb 29, 2012 11.16 11.50 10.65 10.65 458,080 -0.49(-4.40%)
Feb 28, 2012 11.47 11.67 11.13 11.14 155,011 -0.29(-2.54%)
Feb 27, 2012 11.67 11.74 11.32 11.43 153,707 -0.28(-2.39%)
Feb 24, 2012 11.91 11.95 11.71 11.71 91,236 -0.06(-0.51%)
Feb 23, 2012 11.62 11.78 11.37 11.77 165,975 +0.13(+1.12%)
Feb 22, 2012 11.72 11.81 11.52 11.64 95,828 -0.10(-0.85%)
Feb 21, 2012 11.88 11.98 11.69 11.74 147,627 -0.07(-0.59%)
Feb 17, 2012 12.06 12.08 11.79 11.81 125,659 -0.20(-1.67%)
Feb 16, 2012 11.70 12.14 11.70 12.01 344,634 +0.29(+2.47%)
Feb 15, 2012 12.08 12.10 11.68 11.72 274,869 -0.28(-2.33%)
Feb 14, 2012 11.83 12.11 11.70 12.00 760,941 +0.14(+1.18%)
Feb 13, 2012 11.48 11.88 11.24 11.86 658,333 +0.59(+5.24%)
Feb 10, 2012 11.66 11.66 11.24 11.27 512,639 -0.55(-4.65%)
Feb 09, 2012 12.52 12.64 11.75 11.82 896,585 -0.07(-0.59%)
Feb 08, 2012 11.98 12.44 11.04 11.89 2,006,782 +1.91(+19.14%)
Feb 07, 2012 10.66 10.66 9.960 9.980 276,487 -0.73(-6.82%)
Feb 06, 2012 10.50 10.72 10.25 10.71 286,551 +0.26(+2.49%)
Feb 03, 2012 10.35 10.80 10.25 10.45 261,245 +0.30(+2.96%)
Feb 02, 2012 9.910 10.16 9.820 10.15 150,690 +0.29(+2.94%)
Feb 01, 2012 9.790 9.920 9.640 9.860 233,109 +0.17(+1.75%)
Jan 31, 2012 9.940 9.950 9.660 9.690 119,398 -0.21(-2.12%)
Jan 30, 2012 9.880 10.00 9.820 9.900 141,252 -0.10(-1.00%)
Jan 27, 2012 9.660 10.01 9.650 10.00 108,927 +0.30(+3.09%)
Jan 26, 2012 9.800 9.820 9.570 9.700 73,660 -0.05(-0.51%)
Jan 25, 2012 9.630 9.760 9.520 9.750 74,224 +0.11(+1.14%)
Jan 24, 2012 9.760 9.850 9.580 9.640 143,159 -0.16(-1.63%)
Jan 23, 2012 9.770 9.850 9.650 9.800 144,046 +0.01(+0.10%)
Jan 20, 2012 9.570 9.820 9.570 9.790 118,821 +0.21(+2.19%)
Jan 19, 2012 9.480 9.770 9.480 9.580 190,534 +0.17(+1.81%)
Jan 18, 2012 8.910 9.410 8.840 9.410 115,103 +0.51(+5.73%)
Jan 17, 2012 9.130 9.170 8.830 8.900 103,410 -0.15(-1.66%)
Jan 13, 2012 9.330 9.330 8.940 9.050 130,546 -0.42(-4.44%)
Jan 12, 2012 9.530 9.620 9.260 9.470 77,185 -0.05(-0.53%)
Jan 11, 2012 9.540 9.590 9.260 9.520 102,846 -0.04(-0.42%)
Jan 10, 2012 9.190 9.680 9.110 9.560 174,761 +0.51(+5.64%)
Jan 09, 2012 8.980 9.230 8.861 9.050 179,285 +0.14(+1.57%)
Jan 06, 2012 8.610 8.970 8.590 8.910 152,731 +0.30(+3.48%)
Jan 05, 2012 8.590 8.780 8.570 8.610 100,327 -0.01(-0.12%)
Jan 04, 2012 8.660 8.850 8.540 8.620 135,797 +0.09(+1.06%)
Dec 30, 2011 8.630 8.640 8.500 8.530 215,592 -0.10(-1.16%)
Dec 29, 2011 8.600 8.750 8.330 8.630 343,604 +0.04(+0.47%)
Dec 28, 2011 8.950 8.980 8.540 8.590 141,228 -0.38(-4.24%)
Dec 27, 2011 8.810 9.050 8.620 8.970 113,220 +0.16(+1.82%)
Dec 23, 2011 8.800 8.940 8.650 8.810 69,188 +0.06(+0.69%)
Dec 21, 2011 8.390 8.770 8.280 8.750 261,085 +0.31(+3.67%)
Dec 20, 2011 8.190 8.440 8.170 8.440 276,158 +0.40(+4.98%)
Dec 19, 2011 7.880 8.100 7.740 8.040 362,092 +0.23(+2.94%)
Dec 16, 2011 7.570 7.960 7.260 7.810 430,859 +0.32(+4.27%)
Dec 15, 2011 7.370 7.570 7.210 7.490 108,613 +0.24(+3.31%)
Dec 14, 2011 7.390 7.510 7.140 7.250 120,802 -0.20(-2.68%)
Dec 13, 2011 7.630 7.800 7.400 7.450 113,560 -0.11(-1.46%)
Dec 12, 2011 7.550 7.767 7.360 7.560 114,411 -0.13(-1.69%)
Dec 09, 2011 7.420 7.790 7.420 7.690 152,226 +0.30(+4.06%)
Dec 08, 2011 7.610 7.758 7.370 7.390 94,099 -0.30(-3.90%)
Dec 07, 2011 7.530 7.800 7.390 7.690 87,201 +0.10(+1.32%)
Dec 06, 2011 7.720 7.820 7.570 7.590 109,598 -0.14(-1.81%)
Dec 05, 2011 7.750 8.040 7.600 7.730 154,094 +0.13(+1.71%)
Dec 02, 2011 7.710 7.780 7.550 7.600 88,720 +0.01(+0.13%)
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.