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 (%)
Apr 28, 2017 5.540 5.670 5.470 5.605 393,650 +0.07(+1.17%)
Apr 27, 2017 5.680 5.690 5.420 5.540 451,784 -0.11(-1.95%)
Apr 26, 2017 5.660 5.750 5.500 5.650 717,762 +0.02(+0.36%)
Apr 25, 2017 5.310 5.640 5.310 5.630 1,164,855 +0.34(+6.43%)
Apr 24, 2017 5.300 5.540 5.240 5.290 577,011 +0.18(+3.52%)
Apr 21, 2017 4.900 5.270 4.880 5.110 1,207,887 +0.19(+3.86%)
Apr 20, 2017 4.930 4.970 4.750 4.920 343,173 +0.03(+0.61%)
Apr 19, 2017 4.850 5.040 4.820 4.890 450,286 +0.05(+1.03%)
Apr 18, 2017 4.820 4.850 4.750 4.840 268,838 +0.02(+0.41%)
Apr 17, 2017 4.640 4.825 4.610 4.820 377,083 +0.21(+4.56%)
Apr 13, 2017 4.630 4.760 4.580 4.610 260,092 -0.05(-1.07%)
Apr 12, 2017 4.710 4.790 4.590 4.660 338,653 -0.08(-1.69%)
Apr 11, 2017 4.630 4.800 4.500 4.740 427,633 +0.11(+2.38%)
Apr 10, 2017 4.590 4.690 4.590 4.630 332,003 +0.05(+1.09%)
Apr 07, 2017 4.580 4.740 4.540 4.580 390,147 -0.03(-0.65%)
Apr 06, 2017 4.560 4.620 4.450 4.610 284,360 +0.09(+1.99%)
Apr 05, 2017 4.550 4.590 4.500 4.520 428,448 -0.02(-0.44%)
Apr 04, 2017 4.660 4.720 4.510 4.540 321,811 -0.12(-2.58%)
Apr 03, 2017 4.690 4.720 4.565 4.660 436,721 +0.00(+0.00%)
Mar 31, 2017 4.700 4.720 4.600 4.660 429,796 -0.07(-1.48%)
Mar 30, 2017 4.700 4.760 4.610 4.730 387,838 +0.02(+0.42%)
Mar 29, 2017 4.610 4.750 4.580 4.710 325,265 +0.12(+2.61%)
Mar 28, 2017 4.570 4.620 4.470 4.590 363,918 +0.00(+0.00%)
Mar 27, 2017 4.640 4.770 4.530 4.590 461,990 -0.11(-2.34%)
Mar 24, 2017 4.890 4.909 4.590 4.700 603,571 -0.18(-3.69%)
Mar 23, 2017 4.770 5.030 4.710 4.880 1,152,146 +0.28(+6.09%)
Mar 22, 2017 4.600 4.600 4.330 4.600 519,895 -0.03(-0.65%)
Mar 21, 2017 4.750 4.750 4.600 4.630 549,571 -0.12(-2.53%)
Mar 20, 2017 4.880 4.880 4.530 4.750 835,269 -0.21(-4.23%)
Mar 17, 2017 4.530 4.990 4.450 4.960 1,361,622 +0.51(+11.46%)
Mar 16, 2017 5.000 5.000 4.208 4.450 2,607,479 -0.90(-16.82%)
Mar 15, 2017 5.180 5.380 5.160 5.350 540,442 +0.20(+3.88%)
Mar 14, 2017 5.090 5.200 5.050 5.150 228,613 +0.02(+0.39%)
Mar 13, 2017 5.100 5.200 5.020 5.130 275,611 +0.04(+0.79%)
Mar 10, 2017 5.050 5.170 5.000 5.090 265,706 +0.05(+0.99%)
Mar 09, 2017 5.070 5.150 4.950 5.040 302,170 -0.06(-1.18%)
Mar 08, 2017 5.100 5.136 4.980 5.100 308,829 +0.01(+0.20%)
Mar 07, 2017 5.200 5.270 5.040 5.090 339,758 -0.14(-2.68%)
Mar 06, 2017 5.360 5.430 5.206 5.230 326,664 -0.15(-2.79%)
Mar 03, 2017 5.520 5.569 5.280 5.380 521,355 -0.15(-2.71%)
Mar 02, 2017 5.650 5.720 5.520 5.530 299,304 -0.14(-2.47%)
Mar 01, 2017 5.710 5.780 5.590 5.670 310,751 +0.05(+0.89%)
Feb 28, 2017 5.800 5.810 5.580 5.620 469,028 -0.21(-3.60%)
Feb 27, 2017 5.810 6.040 5.810 5.830 238,310 -0.02(-0.34%)
Feb 24, 2017 5.830 5.870 5.720 5.850 266,490 -0.03(-0.51%)
Feb 23, 2017 5.870 5.930 5.710 5.880 341,674 +0.02(+0.34%)
Feb 22, 2017 6.000 6.070 5.845 5.860 271,065 -0.11(-1.84%)
Feb 21, 2017 5.930 6.000 5.900 5.970 369,939 +0.10(+1.70%)
Feb 17, 2017 5.870 5.870 5.870 0 -0.04(-0.68%)
Feb 16, 2017 5.680 5.960 5.680 5.910 439,292 +0.20(+3.50%)
Feb 15, 2017 5.690 5.760 5.520 5.710 506,711 +0.01(+0.18%)
Feb 14, 2017 5.560 5.725 5.560 5.700 437,784 +0.12(+2.15%)
Feb 13, 2017 5.610 5.750 5.540 5.580 367,256 +0.03(+0.54%)
Feb 10, 2017 5.650 5.750 5.510 5.550 251,325 -0.10(-1.77%)
Feb 09, 2017 5.520 5.690 5.520 5.650 410,728 +0.15(+2.73%)
Feb 08, 2017 5.660 5.730 5.380 5.500 399,191 -0.15(-2.65%)
Feb 07, 2017 5.680 5.780 5.570 5.650 384,501 +0.00(+0.00%)
Feb 06, 2017 5.650 5.665 5.534 5.650 274,060 -0.05(-0.88%)
Feb 03, 2017 5.640 5.700 5.510 5.700 399,507 +0.09(+1.60%)
Feb 02, 2017 5.470 5.620 5.330 5.610 451,363 +0.12(+2.19%)
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.