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 31, 2016 6.520 6.810 6.520 6.760 252,845 +0.26(+4.00%)
Mar 30, 2016 6.560 6.720 6.440 6.500 228,378 +0.00(+0.00%)
Mar 29, 2016 6.200 6.540 6.050 6.500 313,852 +0.34(+5.52%)
Mar 28, 2016 6.430 6.470 6.150 6.160 123,537 -0.28(-4.35%)
Mar 24, 2016 6.450 6.440 6.440 6.440 438,300 -0.05(-0.77%)
Mar 23, 2016 6.700 6.780 6.410 6.490 371,718 -0.28(-4.14%)
Mar 22, 2016 6.840 6.920 6.700 6.770 174,685 -0.12(-1.74%)
Mar 21, 2016 7.000 7.020 6.660 6.890 355,647 -0.18(-2.55%)
Mar 18, 2016 7.250 7.380 6.790 7.070 331,217 -0.12(-1.67%)
Mar 17, 2016 6.880 7.210 6.680 7.190 631,056 +0.20(+2.86%)
Mar 16, 2016 7.000 8.040 6.970 6.990 1,614,527 +0.30(+4.48%)
Mar 15, 2016 7.020 7.040 6.640 6.690 263,808 -0.31(-4.43%)
Mar 14, 2016 6.960 7.070 6.850 7.000 250,377 +0.00(+0.00%)
Mar 11, 2016 6.980 7.041 6.860 7.000 188,618 +0.08(+1.16%)
Mar 10, 2016 7.090 7.240 6.868 6.920 316,717 -0.13(-1.84%)
Mar 09, 2016 7.090 7.270 6.960 7.050 449,742 +0.01(+0.14%)
Mar 08, 2016 7.310 7.560 6.760 7.040 302,024 -0.37(-4.99%)
Mar 07, 2016 7.450 7.730 7.390 7.410 212,846 -0.02(-0.27%)
Mar 04, 2016 7.530 7.550 7.340 7.430 166,912 -0.07(-0.93%)
Mar 03, 2016 7.440 7.780 7.180 7.500 196,560 +0.02(+0.27%)
Mar 02, 2016 7.120 7.480 7.080 7.480 289,354 +0.37(+5.20%)
Mar 01, 2016 7.700 7.700 7.080 7.110 281,325 -0.54(-7.06%)
Feb 29, 2016 7.510 8.130 7.340 7.650 568,688 +0.17(+2.27%)
Feb 26, 2016 7.080 7.500 6.980 7.480 191,118 +0.47(+6.70%)
Feb 25, 2016 7.280 7.310 6.710 7.010 177,725 -0.26(-3.58%)
Feb 24, 2016 7.130 7.410 6.950 7.270 159,746 +0.06(+0.83%)
Feb 23, 2016 7.520 7.550 7.140 7.210 249,819 -0.34(-4.50%)
Feb 22, 2016 7.370 7.565 7.180 7.550 406,382 +0.25(+3.42%)
Feb 19, 2016 7.290 7.340 7.030 7.300 240,523 -0.02(-0.27%)
Feb 18, 2016 7.320 7.450 7.133 7.320 206,883 +0.04(+0.55%)
Feb 17, 2016 7.240 7.522 7.070 7.280 280,701 +0.11(+1.46%)
Feb 16, 2016 6.790 7.210 6.740 7.175 250,615 +0.44(+6.61%)
Feb 12, 2016 6.560 6.730 6.730 6.730 242,000 +0.20(+3.06%)
Feb 11, 2016 6.810 6.810 6.340 6.530 289,703 -0.29(-4.25%)
Feb 10, 2016 6.840 6.994 6.740 6.820 161,930 +0.06(+0.89%)
Feb 09, 2016 7.120 7.130 6.720 6.760 259,844 -0.43(-5.98%)
Feb 08, 2016 7.360 7.570 7.000 7.190 285,903 -0.26(-3.49%)
Feb 05, 2016 7.360 7.585 7.250 7.450 235,663 +0.05(+0.68%)
Feb 04, 2016 6.850 7.440 6.720 7.400 227,915 +0.52(+7.56%)
Feb 03, 2016 6.710 6.890 6.560 6.880 220,030 +0.20(+2.99%)
Feb 02, 2016 7.030 7.140 6.620 6.680 238,470 -0.37(-5.25%)
Feb 01, 2016 7.060 7.080 6.890 7.050 260,759 -0.05(-0.70%)
Jan 29, 2016 6.860 7.110 6.850 7.100 268,804 +0.25(+3.65%)
Jan 28, 2016 7.020 7.140 6.800 6.850 222,317 -0.10(-1.44%)
Jan 27, 2016 7.010 7.130 6.880 6.950 178,171 -0.10(-1.42%)
Jan 26, 2016 7.050 7.140 6.955 7.050 282,010 +0.00(+0.00%)
Jan 25, 2016 7.190 7.210 7.004 7.050 312,925 -0.15(-2.08%)
Jan 22, 2016 7.450 7.550 7.165 7.200 253,578 -0.11(-1.50%)
Jan 21, 2016 7.230 7.460 7.070 7.310 286,455 +0.05(+0.69%)
Jan 20, 2016 6.720 7.350 6.560 7.260 322,177 +0.37(+5.37%)
Jan 19, 2016 7.340 7.630 6.640 6.890 329,445 -0.35(-4.83%)
Jan 15, 2016 7.490 7.240 7.240 7.240 295,700 -0.43(-5.61%)
Jan 14, 2016 7.320 7.700 7.161 7.670 560,915 +0.37(+5.07%)
Jan 13, 2016 7.220 7.970 7.200 7.300 461,826 +0.10(+1.39%)
Jan 12, 2016 7.180 7.270 6.910 7.200 372,206 +0.08(+1.12%)
Jan 11, 2016 7.400 7.535 7.070 7.120 419,567 -0.28(-3.78%)
Jan 08, 2016 7.490 7.550 7.370 7.400 316,956 -0.08(-1.07%)
Jan 07, 2016 7.500 7.610 7.240 7.480 380,828 -0.16(-2.09%)
Jan 06, 2016 7.650 7.780 7.600 7.640 384,904 -0.07(-0.91%)
Jan 05, 2016 7.970 8.330 7.681 7.710 1,252,945 +0.33(+4.47%)
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.