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 (%)
Jun 28, 2002 9.400 9.750 8.910 9.260 232,600 -0.14(-1.49%)
Jun 27, 2002 8.600 9.440 8.490 9.400 102,000 +0.77(+8.92%)
Jun 26, 2002 8.410 8.810 8.400 8.630 104,300 +0.04(+0.47%)
Jun 25, 2002 8.680 9.590 8.350 8.590 134,500 -1.54(-15.20%)
Jun 21, 2002 8.300 8.500 8.050 10.13 578,200 +2.13(+26.63%)
Jun 20, 2002 8.170 8.200 7.680 8.000 461,900 -0.01(-0.12%)
Jun 19, 2002 8.550 8.589 7.990 8.010 49,600 -0.42(-4.98%)
Jun 18, 2002 8.300 8.640 8.290 8.430 59,700 +0.13(+1.57%)
Jun 17, 2002 8.090 8.300 7.730 8.300 46,800 +0.35(+4.40%)
Jun 14, 2002 7.670 8.160 7.460 7.950 58,100 +0.26(+3.38%)
Jun 12, 2002 7.840 7.900 7.250 7.690 196,900 +0.19(+2.53%)
Jun 11, 2002 8.350 8.450 7.420 7.500 291,100 -0.55(-6.83%)
Jun 10, 2002 8.300 8.500 8.050 8.050 102,900 -0.20(-2.42%)
Jun 07, 2002 8.250 8.520 8.200 8.250 157,500 -0.10(-1.20%)
Jun 06, 2002 8.901 8.901 8.300 8.350 217,800 -0.60(-6.70%)
Jun 05, 2002 9.000 9.020 8.730 8.950 66,800 -0.17(-1.86%)
May 31, 2002 8.800 9.670 8.800 9.120 96,900 -0.22(-2.36%)
May 28, 2002 9.500 9.660 9.330 9.340 54,400 -0.16(-1.68%)
May 27, 2002 9.520 9.700 9.500 9.500 32,800 +0.00(+0.00%)
May 24, 2002 9.520 9.700 9.500 9.500 31,900 -0.08(-0.84%)
May 23, 2002 9.670 9.680 9.350 9.580 106,800 -0.08(-0.83%)
May 22, 2002 9.851 9.851 9.600 9.660 31,500 -0.33(-3.30%)
May 21, 2002 10.10 10.27 9.890 9.990 83,500 -0.09(-0.90%)
May 20, 2002 10.40 10.40 10.08 10.08 155,100 -0.28(-2.69%)
May 17, 2002 10.07 10.41 10.05 10.36 197,200 +0.28(+2.78%)
May 16, 2002 10.42 10.44 10.03 10.08 50,100 -0.37(-3.54%)
May 15, 2002 10.21 10.45 10.15 10.45 122,200 +0.25(+2.45%)
May 14, 2002 9.970 10.44 9.900 10.20 85,300 +0.34(+3.45%)
May 13, 2002 9.960 10.03 9.000 9.860 78,200 -0.16(-1.60%)
May 10, 2002 10.04 10.04 9.920 10.02 114,200 +0.02(+0.20%)
May 09, 2002 10.01 10.13 9.981 10.00 103,300 -0.14(-1.38%)
May 08, 2002 10.10 10.30 9.950 10.14 185,600 +0.14(+1.40%)
May 07, 2002 10.05 10.10 9.950 10.00 217,200 -0.20(-1.96%)
May 06, 2002 10.25 10.54 10.15 10.20 158,900 -0.11(-1.07%)
May 03, 2002 10.33 10.53 10.05 10.31 184,900 +0.15(+1.48%)
May 02, 2002 10.20 10.50 10.10 10.16 53,700 -0.33(-3.15%)
May 01, 2002 10.16 10.95 9.950 10.49 289,600 +0.20(+1.94%)
Apr 30, 2002 10.00 10.39 9.900 10.29 259,500 +0.29(+2.90%)
Apr 29, 2002 9.950 10.12 9.950 10.00 84,300 +0.05(+0.50%)
Apr 26, 2002 10.00 10.10 9.860 9.950 141,200 -0.27(-2.64%)
Apr 25, 2002 10.10 10.22 9.950 10.22 176,800 +0.12(+1.19%)
Apr 24, 2002 10.05 10.17 9.901 10.10 235,200 +0.10(+1.00%)
Apr 23, 2002 10.01 10.19 9.950 10.00 210,600 +0.00(+0.00%)
Apr 22, 2002 9.870 10.12 9.870 10.00 294,200 +0.04(+0.39%)
Apr 19, 2002 9.880 10.05 9.770 9.961 63,800 -0.04(-0.39%)
Apr 18, 2002 10.04 10.05 9.900 10.00 45,800 +0.02(+0.19%)
Apr 17, 2002 9.930 10.44 9.930 9.981 128,500 -0.12(-1.18%)
Apr 16, 2002 9.940 10.49 9.861 10.10 120,800 +0.28(+2.85%)
Apr 15, 2002 9.910 10.06 9.700 9.820 141,100 -0.18(-1.80%)
Apr 12, 2002 9.200 10.10 9.200 10.00 163,300 +0.64(+6.84%)
Apr 11, 2002 9.750 9.770 9.000 9.360 302,400 -0.39(-4.00%)
Apr 10, 2002 10.48 10.75 9.720 9.750 166,900 -0.70(-6.70%)
Apr 09, 2002 11.10 11.11 9.960 10.45 114,300 -0.41(-3.78%)
Apr 08, 2002 10.58 10.86 10.40 10.86 53,300 +0.26(+2.45%)
Apr 05, 2002 10.70 10.90 10.50 10.60 93,500 -0.31(-2.84%)
Apr 04, 2002 11.05 11.25 9.980 10.91 362,400 -0.09(-0.82%)
Apr 03, 2002 10.39 11.24 10.37 11.00 572,100 -2.10(-16.03%)
Apr 02, 2002 13.00 13.58 12.90 13.10 90,200 -0.66(-4.80%)
Apr 01, 2002 13.65 13.95 13.35 13.76 65,500 -0.15(-1.08%)
Mar 29, 2002 13.55 14.00 13.55 13.91 116,100 +0.00(+0.00%)
Mar 28, 2002 13.55 14.00 13.55 13.91 116,100 +0.29(+2.13%)
Mar 27, 2002 13.55 13.90 13.50 13.62 52,900 +0.01(+0.07%)
Mar 26, 2002 13.30 13.74 13.30 13.61 30,200 +0.01(+0.08%)
Mar 25, 2002 13.56 13.91 13.30 13.60 65,400 +0.04(+0.29%)
Mar 22, 2002 13.44 13.82 13.30 13.56 54,600 -0.19(-1.38%)
Mar 21, 2002 13.25 13.83 12.86 13.75 51,700 +0.36(+2.69%)
Mar 20, 2002 13.51 13.69 13.39 13.39 30,300 -0.34(-2.48%)
Mar 19, 2002 13.50 13.73 12.83 13.73 87,200 +0.18(+1.33%)
Mar 18, 2002 13.40 13.62 13.33 13.55 72,900 -0.10(-0.73%)
Mar 15, 2002 13.36 13.75 13.14 13.65 93,700 -0.05(-0.36%)
Mar 14, 2002 13.50 13.81 13.45 13.70 104,600 +0.05(+0.36%)
Mar 13, 2002 13.84 13.90 13.61 13.65 164,000 -0.35(-2.50%)
Mar 12, 2002 13.75 14.05 13.55 14.00 155,400 +0.06(+0.43%)
Mar 11, 2002 13.97 14.00 13.49 13.94 67,100 +0.21(+1.53%)
Mar 08, 2002 13.99 13.99 13.43 13.73 98,400 -0.15(-1.08%)
Mar 07, 2002 14.00 14.20 13.76 13.88 58,900 -0.25(-1.77%)
Mar 06, 2002 14.03 14.15 13.85 14.13 95,200 +0.13(+0.93%)
Mar 05, 2002 13.47 14.17 13.30 14.00 135,500 +0.53(+3.93%)
Mar 04, 2002 13.26 13.85 13.20 13.47 141,600 +0.17(+1.28%)
Mar 01, 2002 13.48 13.96 13.21 13.30 104,700 -0.01(-0.08%)
Feb 28, 2002 13.64 13.92 13.20 13.31 122,900 -0.10(-0.75%)
Feb 27, 2002 12.80 14.25 12.80 13.41 373,800 +0.40(+3.07%)
Feb 26, 2002 12.76 13.08 12.71 13.01 26,100 +0.31(+2.44%)
Feb 25, 2002 12.66 12.75 12.55 12.70 155,000 -0.16(-1.24%)
Feb 22, 2002 12.55 12.95 12.55 12.86 50,700 +0.21(+1.66%)
Feb 21, 2002 12.60 13.10 12.60 12.65 117,100 -0.08(-0.63%)
Feb 20, 2002 12.28 12.80 12.28 12.73 64,300 +0.35(+2.84%)
Feb 19, 2002 12.84 12.89 12.28 12.38 50,500 -0.42(-3.29%)
Feb 18, 2002 12.72 13.00 12.71 12.80 135,100 +0.00(+0.00%)
Feb 15, 2002 12.72 13.00 12.71 12.80 69,800 -0.02(-0.16%)
Feb 14, 2002 13.00 13.15 12.80 12.82 40,100 -0.21(-1.60%)
Feb 13, 2002 12.65 13.15 12.65 13.03 377,800 +0.33(+2.59%)
Feb 12, 2002 12.75 12.80 12.65 12.70 558,200 +0.00(+0.00%)
Feb 11, 2002 12.75 12.87 12.60 12.70 150,100 -0.05(-0.39%)
Feb 08, 2002 12.51 12.89 12.36 12.75 217,300 +0.05(+0.39%)
Feb 07, 2002 11.46 12.88 11.46 12.70 225,400 +1.18(+10.24%)
Feb 06, 2002 11.80 12.24 11.33 11.52 269,400 -0.60(-4.95%)
Feb 05, 2002 11.90 12.85 11.80 12.12 428,900 +0.22(+1.85%)
Feb 04, 2002 11.87 12.10 11.85 11.90 138,800 -0.16(-1.33%)
Feb 01, 2002 11.15 12.35 11.10 12.06 245,300 +0.54(+4.69%)
Jan 31, 2002 11.06 11.55 10.97 11.52 139,200 +0.52(+4.73%)
Jan 30, 2002 11.06 11.22 10.93 11.00 61,300 +0.00(+0.00%)
Jan 29, 2002 11.01 11.15 10.91 11.00 97,600 -0.07(-0.63%)
Jan 28, 2002 11.20 11.30 10.84 11.07 62,400 +0.05(+0.45%)
Jan 25, 2002 11.25 11.30 10.68 11.02 75,700 -0.28(-2.48%)
Jan 24, 2002 10.72 11.65 10.25 11.30 53,000 +0.99(+9.60%)
Jan 23, 2002 10.05 10.74 10.05 10.31 37,200 +0.07(+0.68%)
Jan 22, 2002 10.19 10.28 9.950 10.24 61,600 +0.05(+0.49%)
Jan 21, 2002 10.70 10.70 9.850 10.19 66,100 +0.00(+0.00%)
Jan 18, 2002 10.70 10.70 9.850 10.19 65,400 -0.51(-4.77%)
Jan 17, 2002 10.90 10.90 10.15 10.70 49,600 -0.20(-1.83%)
Jan 16, 2002 10.55 10.90 10.49 10.90 60,300 +0.15(+1.40%)
Jan 15, 2002 11.00 11.05 10.15 10.75 59,400 -0.45(-4.02%)
Jan 14, 2002 11.44 11.44 10.00 11.20 206,300 -0.14(-1.23%)
Jan 11, 2002 11.05 11.50 11.04 11.34 161,300 +0.30(+2.72%)
Jan 10, 2002 12.01 12.10 10.72 11.04 206,700 -1.11(-9.14%)
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.