Skip to main content

Avid Tech Inc (NQ: AVID )

29.42 +0.12 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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%)
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.