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 (%)
Feb 20, 2014 7.050 7.190 7.050 7.120 111,635 +0.07(+0.99%)
Feb 19, 2014 7.050 7.150 7.050 7.050 59,544 +0.00(+0.00%)
Feb 18, 2014 6.850 7.120 6.850 7.050 65,304 +0.18(+2.62%)
Feb 14, 2014 6.870 6.870 6.870 0 -0.02(-0.29%)
Feb 13, 2014 6.830 6.980 6.830 6.890 56,562 +0.01(+0.15%)
Feb 12, 2014 6.780 6.890 6.780 6.880 59,060 +0.08(+1.18%)
Feb 11, 2014 6.850 6.885 6.760 6.800 68,666 -0.05(-0.73%)
Feb 10, 2014 6.870 6.930 6.720 6.850 67,929 -0.05(-0.72%)
Feb 07, 2014 7.000 7.080 6.801 6.900 99,050 -0.09(-1.29%)
Feb 06, 2014 6.950 7.010 6.850 6.990 108,366 +0.05(+0.72%)
Feb 05, 2014 6.850 6.960 6.770 6.940 149,904 +0.07(+1.02%)
Feb 04, 2014 6.820 6.950 6.750 6.870 86,535 +0.06(+0.88%)
Feb 03, 2014 6.920 7.000 6.730 6.810 162,704 -0.13(-1.87%)
Jan 31, 2014 6.930 7.456 6.910 6.940 203,014 -0.13(-1.84%)
Jan 30, 2014 7.200 7.290 7.050 7.070 58,192 -0.09(-1.26%)
Jan 29, 2014 7.090 7.200 6.870 7.160 127,577 -0.03(-0.42%)
Jan 28, 2014 7.160 7.260 7.090 7.190 94,920 +0.00(+0.00%)
Jan 27, 2014 7.300 7.338 7.060 7.190 66,395 -0.06(-0.83%)
Jan 24, 2014 7.480 7.510 7.230 7.250 142,360 -0.26(-3.46%)
Jan 23, 2014 7.480 7.560 7.400 7.510 92,639 -0.04(-0.53%)
Jan 22, 2014 7.710 7.790 7.530 7.550 94,022 -0.17(-2.20%)
Jan 21, 2014 7.750 7.850 7.650 7.720 67,293 -0.02(-0.26%)
Jan 17, 2014 7.740 7.740 7.740 0 -0.01(-0.13%)
Jan 16, 2014 7.670 7.750 7.520 7.750 174,274 +0.10(+1.31%)
Jan 15, 2014 7.570 7.990 7.570 7.650 124,056 +0.08(+1.06%)
Jan 14, 2014 7.530 7.674 7.460 7.570 82,885 +0.04(+0.53%)
Jan 13, 2014 7.290 7.550 7.290 7.530 142,681 +0.18(+2.45%)
Jan 10, 2014 7.000 7.380 6.830 7.350 203,540 +0.36(+5.15%)
Jan 09, 2014 7.280 7.310 6.980 6.990 195,439 -0.33(-4.51%)
Jan 08, 2014 8.260 8.260 7.170 7.320 400,169 -0.97(-11.70%)
Jan 07, 2014 8.110 8.390 8.110 8.290 101,086 +0.23(+2.85%)
Jan 06, 2014 8.260 8.270 8.030 8.060 91,645 -0.14(-1.71%)
Jan 03, 2014 8.110 8.440 8.030 8.200 93,344 +0.08(+0.99%)
Jan 02, 2014 8.130 8.200 7.920 8.120 124,259 -0.03(-0.37%)
Dec 31, 2013 8.150 8.150 8.150 0 -0.07(-0.85%)
Dec 30, 2013 8.210 8.360 8.020 8.220 74,020 +0.05(+0.61%)
Dec 27, 2013 8.350 8.395 8.140 8.170 67,845 -0.15(-1.80%)
Dec 26, 2013 8.560 8.560 8.228 8.320 73,880 -0.23(-2.69%)
Dec 24, 2013 8.440 8.590 8.440 8.550 31,523 +0.11(+1.30%)
Dec 23, 2013 8.590 8.590 8.350 8.440 110,593 -0.05(-0.59%)
Dec 20, 2013 8.130 8.540 8.130 8.490 331,696 +0.40(+4.94%)
Dec 19, 2013 8.150 8.188 8.050 8.090 47,041 -0.06(-0.74%)
Dec 18, 2013 8.000 8.160 7.860 8.150 112,118 +0.15(+1.88%)
Dec 17, 2013 8.090 8.270 7.950 8.000 128,275 -0.20(-2.44%)
Dec 16, 2013 8.200 8.440 8.070 8.200 114,964 +0.06(+0.74%)
Dec 13, 2013 8.150 8.280 8.070 8.140 87,692 -0.02(-0.25%)
Dec 12, 2013 8.150 8.250 8.050 8.160 66,631 -0.01(-0.12%)
Dec 11, 2013 8.320 8.430 8.060 8.170 113,115 -0.17(-2.04%)
Dec 10, 2013 8.240 8.460 8.230 8.340 199,728 +0.06(+0.72%)
Dec 09, 2013 8.740 8.740 8.230 8.280 186,930 -0.49(-5.59%)
Dec 06, 2013 8.830 8.840 8.617 8.770 0 +0.01(+0.11%)
Dec 05, 2013 8.830 8.880 8.700 8.760 0 -0.09(-1.02%)
Dec 04, 2013 8.840 8.900 8.790 8.850 0 -0.04(-0.45%)
Dec 03, 2013 8.850 8.930 8.800 8.890 0 +0.05(+0.57%)
Dec 02, 2013 8.870 8.930 8.711 8.840 140,361 -0.01(-0.11%)
Nov 29, 2013 8.830 8.900 8.770 8.850 0 +0.08(+0.91%)
Nov 27, 2013 8.650 8.850 8.580 8.770 0 +0.12(+1.39%)
Nov 26, 2013 8.620 8.740 8.530 8.650 0 +0.01(+0.12%)
Nov 25, 2013 8.450 8.730 8.300 8.640 237,995 +0.21(+2.49%)
Nov 22, 2013 8.440 8.500 8.270 8.430 0 -0.03(-0.35%)
Nov 21, 2013 8.300 8.485 8.130 8.460 139,672 +0.17(+2.05%)
Nov 20, 2013 8.290 8.340 8.170 8.290 0 +0.01(+0.12%)
Nov 19, 2013 8.480 8.550 8.160 8.280 147,808 -0.23(-2.70%)
Nov 18, 2013 8.580 8.600 8.470 8.510 0 -0.01(-0.12%)
Nov 15, 2013 8.340 8.540 8.340 8.520 0 +0.16(+1.91%)
Nov 14, 2013 8.040 8.400 8.020 8.360 163,058 +0.31(+3.85%)
Nov 13, 2013 7.920 8.050 7.910 8.050 0 +0.10(+1.26%)
Nov 12, 2013 7.720 7.980 7.700 7.950 0 +0.23(+2.98%)
Nov 11, 2013 7.620 7.850 7.560 7.720 0 +0.07(+0.92%)
Nov 08, 2013 7.480 7.700 7.480 7.650 0 +0.15(+2.00%)
Nov 07, 2013 7.510 7.600 7.420 7.500 160,495 +0.00(+0.00%)
Nov 06, 2013 7.340 7.530 7.240 7.500 269,003 +0.17(+2.32%)
Nov 05, 2013 7.270 7.400 7.250 7.330 0 +0.02(+0.27%)
Nov 04, 2013 7.330 7.350 7.250 7.310 155,381 +0.03(+0.41%)
Nov 01, 2013 7.420 7.430 7.100 7.280 0 -0.17(-2.28%)
Oct 31, 2013 7.230 7.510 7.120 7.450 0 +0.24(+3.33%)
Oct 30, 2013 6.820 7.300 6.800 7.210 387,462 +0.44(+6.50%)
Oct 29, 2013 6.730 6.790 6.690 6.770 0 +0.04(+0.59%)
Oct 28, 2013 6.630 6.770 6.590 6.730 0 +0.10(+1.51%)
Oct 25, 2013 6.640 6.640 6.540 6.630 0 +0.02(+0.30%)
Oct 24, 2013 6.580 6.650 6.492 6.610 195,991 +0.03(+0.46%)
Oct 23, 2013 6.540 6.630 6.500 6.580 0 -0.02(-0.30%)
Oct 22, 2013 6.670 6.680 6.480 6.600 187,685 -0.05(-0.75%)
Oct 21, 2013 6.700 6.770 6.620 6.650 203,973 -0.02(-0.30%)
Oct 18, 2013 6.720 6.720 6.600 6.670 123,480 +0.01(+0.15%)
Oct 17, 2013 6.590 6.670 6.590 6.660 143,488 +0.07(+1.06%)
Oct 16, 2013 6.570 6.630 6.482 6.590 90,384 +0.05(+0.76%)
Oct 15, 2013 6.480 6.550 6.423 6.540 157,994 +0.06(+0.93%)
Oct 14, 2013 6.410 6.480 6.310 6.480 105,940 +0.02(+0.31%)
Oct 11, 2013 6.350 6.500 6.260 6.460 0 +0.07(+1.10%)
Oct 10, 2013 6.420 6.450 6.310 6.390 109,069 +0.06(+0.95%)
Oct 09, 2013 6.300 6.380 6.220 6.330 173,815 +0.07(+1.12%)
Oct 08, 2013 6.330 6.370 6.220 6.260 194,961 -0.09(-1.42%)
Oct 07, 2013 6.280 6.370 6.260 6.350 0 +0.00(+0.00%)
Oct 04, 2013 6.170 6.400 6.170 6.350 0 +0.16(+2.58%)
Oct 03, 2013 6.240 6.280 6.125 6.190 0 -0.05(-0.80%)
Oct 02, 2013 6.140 6.320 6.030 6.240 200,834 +0.08(+1.30%)
Oct 01, 2013 6.020 6.350 6.020 6.160 299,875 +0.16(+2.67%)
Sep 30, 2013 5.790 6.070 5.700 6.000 444,095 +0.16(+2.74%)
Sep 27, 2013 5.700 5.850 5.610 5.840 0 +0.09(+1.57%)
Sep 26, 2013 5.600 5.750 5.570 5.750 252,304 +0.15(+2.68%)
Sep 25, 2013 5.620 5.710 5.580 5.600 423,116 -0.02(-0.36%)
Sep 24, 2013 5.600 5.700 5.470 5.620 233,394 +0.03(+0.54%)
Sep 23, 2013 5.620 5.770 5.540 5.590 223,363 -0.02(-0.36%)
Sep 20, 2013 5.550 5.740 5.400 5.610 0 +0.00(+0.00%)
Sep 19, 2013 5.440 5.715 5.395 5.610 690,353 +0.17(+3.12%)
Sep 18, 2013 5.240 5.535 5.230 5.440 0 +0.22(+4.21%)
Sep 17, 2013 5.310 5.400 5.200 5.220 0 -0.08(-1.51%)
Sep 16, 2013 5.380 5.510 5.290 5.300 0 -0.11(-2.03%)
Sep 13, 2013 5.580 5.620 5.385 5.410 0 -0.15(-2.70%)
Sep 12, 2013 5.790 5.795 5.520 5.560 0 -0.20(-3.47%)
Sep 11, 2013 5.900 5.900 5.705 5.760 0 -0.14(-2.37%)
Sep 10, 2013 5.500 6.090 5.500 5.900 380,787 +0.41(+7.47%)
Sep 09, 2013 5.500 5.686 5.340 5.490 0 -0.02(-0.36%)
Sep 06, 2013 5.640 5.640 5.390 5.510 0 -0.09(-1.61%)
Sep 05, 2013 5.560 5.750 5.560 5.600 39,443 +0.06(+1.08%)
Sep 04, 2013 5.410 5.580 5.350 5.540 0 +0.13(+2.40%)
Sep 03, 2013 5.450 5.630 5.290 5.410 0 +0.02(+0.37%)
Aug 30, 2013 5.460 5.556 5.320 5.390 0 -0.08(-1.46%)
Aug 29, 2013 5.440 5.550 5.400 5.470 85,065 +0.02(+0.37%)
Aug 28, 2013 5.460 5.500 5.440 5.450 0 +0.00(+0.00%)
Aug 27, 2013 5.430 5.570 5.400 5.450 109,183 -0.01(-0.18%)
Aug 26, 2013 5.550 5.555 5.450 5.460 0 -0.08(-1.44%)
Aug 23, 2013 5.550 5.570 5.500 5.540 0 -0.01(-0.18%)
Aug 22, 2013 5.420 5.650 5.420 5.550 160,854 +0.15(+2.78%)
Aug 21, 2013 5.460 5.530 5.380 5.400 0 -0.10(-1.82%)
Aug 20, 2013 5.500 5.570 5.440 5.500 67,642 +0.01(+0.18%)
Aug 19, 2013 5.570 5.600 5.447 5.490 75,797 -0.10(-1.79%)
Aug 16, 2013 5.570 5.670 5.550 5.590 0 +0.03(+0.54%)
Aug 15, 2013 5.690 5.840 5.540 5.560 85,894 -0.18(-3.14%)
Aug 14, 2013 5.750 5.790 5.730 5.740 51,045 -0.03(-0.52%)
Aug 13, 2013 5.780 5.870 5.720 5.770 35,027 -0.02(-0.35%)
Aug 12, 2013 5.760 5.860 5.700 5.790 40,118 +0.03(+0.52%)
Aug 09, 2013 5.880 6.030 5.700 5.760 58,102 -0.13(-2.21%)
Aug 08, 2013 5.900 6.020 5.830 5.890 58,296 +0.05(+0.86%)
Aug 07, 2013 5.840 5.900 5.730 5.840 75,371 -0.03(-0.51%)
Aug 06, 2013 5.840 5.980 5.800 5.870 65,881 +0.02(+0.34%)
Aug 05, 2013 5.770 5.850 5.750 5.850 32,302 +0.06(+1.04%)
Aug 02, 2013 5.760 5.970 5.674 5.790 58,552 -0.01(-0.17%)
Aug 01, 2013 5.970 5.970 5.680 5.800 198,295 -0.16(-2.68%)
Jul 31, 2013 6.220 6.230 5.930 5.960 0 -0.24(-3.87%)
Jul 30, 2013 6.260 6.270 6.140 6.200 0 -0.03(-0.48%)
Jul 29, 2013 6.340 6.490 6.160 6.230 0 +0.02(+0.32%)
Jul 26, 2013 6.230 6.300 6.140 6.210 0 -0.09(-1.43%)
Jul 25, 2013 6.140 6.300 6.140 6.300 0 +0.09(+1.45%)
Jul 24, 2013 6.170 6.320 6.130 6.210 0 +0.07(+1.14%)
Jul 23, 2013 6.130 6.260 6.130 6.140 0 +0.01(+0.16%)
Jul 22, 2013 6.010 6.161 6.010 6.130 0 +0.00(+0.00%)
Jul 19, 2013 6.140 6.175 6.060 6.130 0 -0.05(-0.81%)
Jul 18, 2013 6.190 6.317 6.140 6.180 0 +0.00(+0.00%)
Jul 17, 2013 6.200 6.220 6.155 6.180 137,301 +0.01(+0.16%)
Jul 16, 2013 6.220 6.370 6.160 6.170 0 -0.06(-0.96%)
Jul 15, 2013 6.200 6.310 6.040 6.230 0 +0.02(+0.32%)
Jul 12, 2013 6.130 6.250 6.050 6.210 0 +0.06(+0.98%)
Jul 11, 2013 5.990 6.170 5.990 6.150 0 +0.23(+3.89%)
Jul 10, 2013 6.000 6.120 5.915 5.920 0 -0.13(-2.15%)
Jul 09, 2013 5.970 6.090 5.950 6.050 0 +0.10(+1.68%)
Jul 08, 2013 6.090 6.090 5.890 5.950 68,650 -0.13(-2.14%)
Jul 05, 2013 5.900 6.090 5.860 6.080 0 +0.27(+4.65%)
Jul 03, 2013 5.720 5.850 5.680 5.810 0 +0.04(+0.69%)
Jul 02, 2013 5.770 5.810 5.720 5.770 0 -0.02(-0.35%)
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.