Skip to main content

Avid Tech Inc (NQ: AVID )

28.10 -0.28 (-0.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.98 13.28 12.66 12.73 120,522 -0.22(-1.70%)
Jun 29, 2010 12.96 13.03 12.76 12.95 131,244 -0.39(-2.92%)
Jun 25, 2010 13.08 13.34 12.88 13.34 498,143 +0.32(+2.46%)
Jun 24, 2010 13.07 13.27 12.96 13.02 121,034 -0.17(-1.29%)
Jun 23, 2010 13.07 13.43 12.97 13.19 76,027 +0.11(+0.84%)
Jun 22, 2010 13.32 13.55 13.06 13.08 60,882 -0.15(-1.13%)
Jun 21, 2010 13.53 13.66 13.10 13.23 79,757 -0.10(-0.75%)
Jun 18, 2010 13.22 13.40 12.89 13.33 193,204 +0.19(+1.45%)
Jun 17, 2010 13.32 13.39 13.07 13.14 70,157 -0.18(-1.35%)
Jun 16, 2010 13.25 13.52 13.25 13.32 64,341 -0.05(-0.37%)
Jun 15, 2010 13.12 13.43 13.02 13.37 125,947 +0.36(+2.77%)
Jun 14, 2010 13.06 13.23 12.97 13.01 112,124 +0.12(+0.93%)
Jun 11, 2010 12.61 12.89 12.61 12.89 72,129 +0.13(+1.06%)
Jun 10, 2010 12.64 12.79 12.43 12.76 144,320 +0.35(+2.78%)
Jun 09, 2010 12.49 12.64 12.26 12.41 248,895 +0.06(+0.49%)
Jun 08, 2010 12.87 12.96 12.29 12.35 210,305 -0.48(-3.74%)
Jun 07, 2010 13.25 13.37 12.83 12.83 108,919 -0.32(-2.43%)
Jun 04, 2010 13.44 13.48 13.06 13.15 159,595 -0.67(-4.85%)
Jun 03, 2010 13.43 13.90 13.41 13.82 117,947 +0.34(+2.52%)
Jun 02, 2010 12.99 13.48 12.74 13.48 102,414 +0.54(+4.17%)
Jun 01, 2010 13.32 13.49 12.94 12.94 126,702 -0.54(-4.01%)
May 28, 2010 13.87 13.82 13.42 13.48 84,740 -0.39(-2.81%)
May 27, 2010 13.66 13.94 13.48 13.87 90,126 +0.50(+3.74%)
May 26, 2010 13.48 13.95 13.17 13.37 185,633 -0.06(-0.45%)
May 25, 2010 12.95 13.47 12.57 13.43 207,083 +0.26(+1.97%)
May 24, 2010 13.43 13.67 13.14 13.17 95,434 -0.31(-2.30%)
May 21, 2010 13.51 13.79 13.21 13.48 554,397 -0.08(-0.59%)
May 20, 2010 13.56 14.02 13.43 13.56 304,853 -0.53(-3.76%)
May 19, 2010 14.25 14.48 13.92 14.09 127,308 -0.23(-1.62%)
May 18, 2010 15.09 15.19 14.31 14.32 174,412 -0.56(-3.75%)
May 17, 2010 14.82 15.17 14.29 14.88 207,539 +0.16(+1.09%)
May 14, 2010 14.68 14.75 14.44 14.72 116,606 -0.12(-0.81%)
May 13, 2010 14.99 15.06 14.67 14.84 136,831 -0.17(-1.13%)
May 12, 2010 14.88 15.23 14.88 15.01 152,617 +0.14(+0.94%)
May 11, 2010 14.90 15.15 14.21 14.87 206,252 +0.46(+3.19%)
May 10, 2010 14.23 14.53 14.18 14.41 165,013 +0.63(+4.57%)
May 07, 2010 14.00 14.57 13.74 13.78 295,563 -0.31(-2.20%)
May 06, 2010 14.46 14.65 13.28 14.09 146,716 -0.41(-2.83%)
May 05, 2010 14.61 14.76 14.47 14.50 168,861 -0.19(-1.29%)
May 04, 2010 14.84 15.13 14.57 14.69 220,331 -0.37(-2.46%)
May 03, 2010 14.69 15.23 14.54 15.06 188,626 +0.46(+3.15%)
Apr 30, 2010 15.07 15.80 14.58 14.60 401,642 -0.55(-3.63%)
Apr 29, 2010 14.99 15.20 14.85 15.15 182,018 +0.23(+1.54%)
Apr 28, 2010 15.19 15.20 14.88 14.92 243,489 -0.15(-1.00%)
Apr 27, 2010 15.16 15.51 15.01 15.07 350,041 -0.03(-0.20%)
Apr 26, 2010 15.62 15.72 14.96 15.10 480,973 -0.52(-3.33%)
Apr 23, 2010 15.77 16.28 14.87 15.62 1,163,980 -1.65(-9.55%)
Apr 22, 2010 17.42 17.52 16.84 17.27 295,942 -0.37(-2.10%)
Apr 21, 2010 17.81 17.99 17.52 17.64 249,546 -0.17(-0.95%)
Apr 20, 2010 17.23 17.81 17.23 17.81 156,258 +0.58(+3.37%)
Apr 19, 2010 17.29 17.48 16.93 17.23 250,997 -0.10(-0.58%)
Apr 16, 2010 17.04 17.42 17.02 17.33 212,658 +0.29(+1.70%)
Apr 15, 2010 17.39 17.65 16.96 17.04 292,444 -0.40(-2.29%)
Apr 14, 2010 16.99 17.52 16.70 17.44 427,487 +0.49(+2.89%)
Apr 13, 2010 16.75 16.99 16.48 16.95 282,949 +0.11(+0.65%)
Apr 12, 2010 16.70 16.90 16.28 16.84 415,074 +0.23(+1.38%)
Apr 09, 2010 16.36 16.75 16.00 16.61 291,306 +0.22(+1.34%)
Apr 08, 2010 16.07 16.73 16.05 16.39 519,396 +0.28(+1.74%)
Apr 07, 2010 15.14 16.15 14.92 16.11 323,590 +0.91(+5.99%)
Apr 06, 2010 14.94 15.34 14.79 15.20 115,640 +0.21(+1.40%)
Apr 05, 2010 13.90 14.99 13.81 14.99 343,583 +1.10(+7.92%)
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.