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 28, 2013 6.865 7.000 6.851 6.930 125,153 +0.08(+1.17%)
Feb 27, 2013 6.890 6.900 6.730 6.850 200,984 -0.05(-0.72%)
Feb 26, 2013 7.060 7.110 6.760 6.900 267,483 -0.08(-1.15%)
Feb 25, 2013 7.340 7.690 6.740 6.980 514,130 -0.68(-8.88%)
Feb 22, 2013 7.640 7.670 7.560 7.660 85,024 +0.04(+0.52%)
Feb 21, 2013 7.680 7.700 7.570 7.620 65,107 -0.03(-0.39%)
Feb 20, 2013 7.740 7.790 7.570 7.650 112,650 -0.07(-0.91%)
Feb 19, 2013 7.900 8.050 7.630 7.720 130,665 -0.17(-2.15%)
Feb 15, 2013 7.990 7.990 7.870 7.890 89,481 -0.06(-0.75%)
Feb 14, 2013 7.830 7.957 7.830 7.950 53,005 +0.09(+1.15%)
Feb 13, 2013 7.830 7.885 7.800 7.860 45,792 +0.04(+0.51%)
Feb 12, 2013 7.900 7.910 7.740 7.820 133,527 -0.05(-0.64%)
Feb 11, 2013 7.520 7.900 7.520 7.870 81,504 +0.34(+4.52%)
Feb 08, 2013 7.620 7.620 7.460 7.530 47,547 -0.05(-0.66%)
Feb 07, 2013 7.640 7.710 7.530 7.580 61,955 -0.04(-0.52%)
Feb 06, 2013 7.400 7.620 7.400 7.620 37,339 +0.20(+2.70%)
Feb 04, 2013 7.670 7.835 7.400 7.420 111,498 -0.29(-3.76%)
Feb 01, 2013 7.450 7.720 7.435 7.710 96,007 +0.31(+4.19%)
Jan 31, 2013 7.270 7.400 7.270 7.400 99,416 +0.11(+1.51%)
Jan 30, 2013 7.340 7.540 7.280 7.290 89,240 -0.03(-0.41%)
Jan 29, 2013 7.140 7.370 7.130 7.320 125,088 +0.13(+1.81%)
Jan 28, 2013 7.280 7.310 7.120 7.190 81,483 -0.08(-1.10%)
Jan 25, 2013 7.410 7.420 7.260 7.270 130,162 -0.10(-1.36%)
Jan 24, 2013 7.310 7.420 7.250 7.370 181,059 +0.06(+0.82%)
Jan 23, 2013 7.420 7.480 7.300 7.310 103,465 -0.09(-1.22%)
Jan 22, 2013 7.470 7.520 7.370 7.400 59,106 -0.09(-1.20%)
Jan 18, 2013 7.640 7.690 7.440 7.490 58,002 -0.14(-1.83%)
Jan 17, 2013 7.400 7.670 7.400 7.630 74,514 +0.24(+3.25%)
Jan 16, 2013 7.400 7.480 7.310 7.390 105,043 -0.01(-0.14%)
Jan 15, 2013 7.400 7.460 7.320 7.400 116,403 -0.04(-0.54%)
Jan 14, 2013 7.530 7.580 7.340 7.440 73,110 -0.11(-1.46%)
Jan 11, 2013 7.570 7.610 7.490 7.550 56,654 +0.00(+0.00%)
Jan 10, 2013 7.820 7.820 7.530 7.550 87,257 -0.19(-2.45%)
Jan 09, 2013 7.620 7.760 7.620 7.740 123,981 +0.16(+2.11%)
Jan 08, 2013 7.630 7.700 7.540 7.580 47,554 -0.08(-1.04%)
Jan 07, 2013 7.750 7.800 7.600 7.660 106,894 -0.16(-2.05%)
Jan 04, 2013 7.910 8.000 7.780 7.820 62,756 -0.05(-0.64%)
Jan 03, 2013 7.990 8.010 7.800 7.870 156,223 -0.12(-1.50%)
Jan 02, 2013 7.870 8.065 7.610 7.990 246,744 +0.38(+4.99%)
Dec 31, 2012 7.390 7.620 7.281 7.610 111,879 +0.21(+2.84%)
Dec 28, 2012 7.620 7.675 7.360 7.400 76,064 -0.28(-3.65%)
Dec 27, 2012 7.550 7.710 7.430 7.680 206,882 +0.12(+1.59%)
Dec 26, 2012 7.580 7.690 7.410 7.560 122,582 -0.02(-0.26%)
Dec 24, 2012 7.590 7.600 7.500 7.580 76,024 -0.06(-0.79%)
Dec 21, 2012 7.610 7.660 7.400 7.640 426,277 -0.05(-0.65%)
Dec 20, 2012 7.460 7.700 7.410 7.690 170,682 +0.21(+2.81%)
Dec 19, 2012 7.470 7.510 7.400 7.480 114,916 +0.03(+0.40%)
Dec 18, 2012 7.320 7.480 7.229 7.450 186,376 +0.15(+2.05%)
Dec 17, 2012 7.460 7.540 7.130 7.300 701,051 -0.12(-1.62%)
Dec 14, 2012 7.350 7.490 7.240 7.420 212,159 +0.07(+0.95%)
Dec 13, 2012 7.120 7.360 7.110 7.350 318,114 +0.33(+4.70%)
Dec 12, 2012 7.050 7.120 6.970 7.020 137,418 +0.01(+0.14%)
Dec 11, 2012 6.900 7.050 6.860 7.010 191,386 +0.18(+2.64%)
Dec 10, 2012 6.700 6.860 6.570 6.830 134,791 +0.13(+1.94%)
Dec 07, 2012 6.750 6.750 6.560 6.700 94,277 +0.00(+0.00%)
Dec 06, 2012 6.740 6.740 6.590 6.700 67,233 -0.07(-1.03%)
Dec 05, 2012 6.840 6.840 6.700 6.770 87,883 -0.03(-0.44%)
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.