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, 2020 6.830 7.070 6.600 6.730 388,111 +0.01(+0.15%)
Mar 30, 2020 7.300 7.300 6.590 6.720 401,999 -0.39(-5.49%)
Mar 27, 2020 7.250 7.370 6.680 7.110 352,000 -0.20(-2.74%)
Mar 26, 2020 6.490 7.330 6.490 7.310 700,197 +1.08(+17.34%)
Mar 25, 2020 6.250 6.690 5.900 6.230 671,577 +0.01(+0.16%)
Mar 24, 2020 6.020 6.610 5.990 6.220 1,413,056 +0.41(+7.06%)
Mar 23, 2020 5.830 5.990 5.500 5.810 405,561 +0.10(+1.75%)
Mar 20, 2020 6.100 6.370 5.700 5.710 525,400 -0.34(-5.62%)
Mar 19, 2020 5.540 6.270 5.420 6.050 469,108 +0.58(+10.60%)
Mar 18, 2020 5.900 6.000 5.360 5.470 417,349 -0.55(-9.14%)
Mar 17, 2020 5.940 6.340 5.620 6.020 498,569 +0.11(+1.86%)
Mar 16, 2020 5.800 6.130 5.650 5.910 556,637 -0.32(-5.14%)
Mar 13, 2020 6.660 6.760 5.975 6.230 311,500 +0.10(+1.63%)
Mar 12, 2020 6.540 6.770 6.110 6.130 390,028 -1.09(-15.10%)
Mar 11, 2020 7.320 7.690 7.100 7.220 639,142 -0.25(-3.35%)
Mar 10, 2020 6.770 7.900 6.770 7.470 995,219 +1.32(+21.46%)
Mar 09, 2020 6.500 6.790 6.040 6.150 488,764 -0.98(-13.74%)
Mar 06, 2020 6.860 7.130 6.780 7.130 253,800 +0.02(+0.28%)
Mar 05, 2020 7.350 7.370 7.030 7.110 317,663 -0.36(-4.82%)
Mar 04, 2020 7.300 7.500 7.250 7.470 276,437 +0.25(+3.46%)
Mar 03, 2020 7.150 7.530 7.150 7.220 217,799 +0.08(+1.05%)
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.