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 (%)
Mar 29, 2018 4.540 4.540 4.540 0 +0.11(+2.48%)
Mar 28, 2018 4.420 4.460 4.300 4.430 206,189 +0.00(+0.00%)
Mar 27, 2018 4.430 4.520 4.390 4.430 232,160 +0.02(+0.45%)
Mar 26, 2018 4.360 4.451 4.300 4.410 246,291 +0.13(+3.04%)
Mar 23, 2018 4.420 4.480 4.260 4.280 299,495 -0.13(-2.95%)
Mar 22, 2018 4.460 4.500 4.360 4.410 252,763 -0.11(-2.43%)
Mar 21, 2018 4.470 4.570 4.450 4.520 225,955 +0.02(+0.44%)
Mar 20, 2018 4.700 4.730 4.450 4.500 482,857 -0.21(-4.46%)
Mar 19, 2018 4.810 4.940 4.650 4.710 444,478 -0.12(-2.38%)
Mar 16, 2018 5.160 5.160 4.570 4.825 797,899 -0.38(-7.21%)
Mar 15, 2018 5.130 5.240 5.070 5.200 189,934 +0.11(+2.16%)
Mar 14, 2018 5.250 5.250 5.061 5.090 263,830 -0.21(-3.96%)
Mar 13, 2018 5.200 5.320 5.160 5.300 170,327 +0.16(+3.11%)
Mar 12, 2018 5.280 5.290 5.010 5.140 321,395 -0.15(-2.84%)
Mar 09, 2018 5.140 5.300 5.050 5.290 159,705 +0.20(+3.93%)
Mar 08, 2018 5.110 5.130 5.060 5.090 98,954 -0.02(-0.39%)
Mar 07, 2018 5.110 5.139 4.860 5.110 94,800 -0.05(-0.97%)
Mar 06, 2018 5.050 5.190 4.970 5.160 202,405 +0.14(+2.79%)
Mar 05, 2018 4.870 5.050 4.860 5.020 118,490 +0.16(+3.29%)
Mar 02, 2018 4.810 4.930 4.750 4.860 170,491 +0.01(+0.21%)
Mar 01, 2018 4.780 4.930 4.710 4.850 162,931 +0.06(+1.25%)
Feb 28, 2018 4.910 4.910 4.730 4.790 215,456 -0.07(-1.44%)
Feb 27, 2018 4.870 4.950 4.750 4.860 225,508 -0.01(-0.21%)
Feb 26, 2018 4.810 4.890 4.710 4.870 199,173 +0.04(+0.83%)
Feb 23, 2018 4.840 4.940 4.810 4.830 108,049 +0.01(+0.21%)
Feb 22, 2018 4.840 4.820 215,811 +0.07(+1.47%)
Feb 21, 2018 4.770 4.855 4.730 4.750 119,921 -0.01(-0.21%)
Feb 20, 2018 4.850 4.940 4.730 4.760 172,585 -0.08(-1.65%)
Feb 16, 2018 4.840 4.840 4.840 0 -0.12(-2.42%)
Feb 15, 2018 4.940 4.970 4.820 4.960 188,198 +0.04(+0.81%)
Feb 14, 2018 4.730 4.970 4.620 4.920 287,618 +0.17(+3.58%)
Feb 13, 2018 4.640 4.760 4.580 4.750 181,608 +0.08(+1.71%)
Feb 12, 2018 4.670 4.746 4.510 4.670 190,644 +0.01(+0.21%)
Feb 09, 2018 4.730 4.890 4.500 4.660 275,795 +0.00(+0.00%)
Feb 08, 2018 4.840 4.870 4.650 4.660 305,661 -0.17(-3.52%)
Feb 07, 2018 4.950 4.990 4.710 4.830 349,802 -0.10(-2.03%)
Feb 06, 2018 4.620 5.000 4.620 4.930 261,727 +0.17(+3.46%)
Feb 05, 2018 4.830 4.920 4.721 4.765 239,593 -0.15(-2.95%)
Feb 02, 2018 5.080 5.080 4.880 4.910 352,188 -0.18(-3.54%)
Feb 01, 2018 5.380 5.400 5.070 5.090 469,290 -0.31(-5.74%)
Jan 31, 2018 5.450 5.568 5.370 5.400 237,955 -0.05(-0.92%)
Jan 30, 2018 5.400 5.490 5.400 5.450 132,710 +0.00(+0.00%)
Jan 29, 2018 5.500 5.510 5.355 5.450 420,638 -0.09(-1.62%)
Jan 26, 2018 5.540 5.560 5.450 5.540 237,384 +0.03(+0.45%)
Jan 25, 2018 5.570 5.610 5.450 5.515 439,446 -0.02(-0.27%)
Jan 24, 2018 5.570 5.610 5.415 5.530 293,452 -0.04(-0.72%)
Jan 23, 2018 5.580 5.670 5.510 5.570 294,418 -0.04(-0.71%)
Jan 22, 2018 5.640 5.670 5.520 5.610 490,103 -0.08(-1.41%)
Jan 19, 2018 5.610 5.770 5.500 5.690 350,023 +0.06(+1.07%)
Jan 18, 2018 5.670 5.670 5.470 5.630 440,008 -0.03(-0.53%)
Jan 17, 2018 6.030 6.100 5.520 5.660 759,418 -0.33(-5.51%)
Jan 16, 2018 5.650 5.970 5.650 5.990 949,477 +0.36(+6.39%)
Jan 12, 2018 5.630 5.630 5.630 0 +0.03(+0.54%)
Jan 11, 2018 5.470 5.705 5.470 5.600 367,227 +0.13(+2.38%)
Jan 10, 2018 5.450 5.510 5.380 5.470 158,850 -0.02(-0.36%)
Jan 09, 2018 5.830 5.830 5.450 5.490 222,089 -0.08(-1.44%)
Jan 08, 2018 5.460 5.580 5.365 5.570 223,545 +0.13(+2.39%)
Jan 05, 2018 5.530 5.570 5.430 5.440 198,833 -0.08(-1.45%)
Jan 04, 2018 5.560 5.650 5.470 5.520 327,182 +0.00(+0.00%)
Jan 03, 2018 5.600 5.620 5.480 5.520 300,222 -0.05(-0.90%)
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.