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 (%)
Jul 31, 2020 8.260 8.280 8.126 8.230 308,000 +0.01(+0.12%)
Jul 30, 2020 7.920 8.300 7.790 8.220 269,519 +0.16(+1.99%)
Jul 29, 2020 8.000 8.100 7.820 8.060 228,770 +0.07(+0.88%)
Jul 28, 2020 8.290 8.360 7.860 7.990 383,230 -0.31(-3.73%)
Jul 27, 2020 8.300 8.470 8.230 8.300 439,632 +0.04(+0.48%)
Jul 24, 2020 8.180 8.320 8.020 8.260 293,000 +0.04(+0.49%)
Jul 23, 2020 8.120 8.330 8.055 8.220 307,931 +0.10(+1.23%)
Jul 22, 2020 8.060 8.160 7.920 8.120 352,116 +0.16(+2.01%)
Jul 21, 2020 7.780 8.040 7.780 7.960 364,128 +0.18(+2.31%)
Jul 20, 2020 7.530 7.800 7.390 7.780 323,090 +0.24(+3.18%)
Jul 17, 2020 7.540 7.599 7.400 7.540 276,500 -0.01(-0.13%)
Jul 16, 2020 7.420 7.560 7.310 7.550 299,107 +0.09(+1.21%)
Jul 15, 2020 8.000 8.000 7.440 7.460 378,158 -0.35(-4.48%)
Jul 14, 2020 7.220 7.850 7.220 7.810 537,549 +0.72(+10.16%)
Jul 13, 2020 7.260 7.410 7.070 7.090 287,233 -0.13(-1.80%)
Jul 10, 2020 6.940 7.250 6.890 7.220 281,900 +0.33(+4.79%)
Jul 09, 2020 7.170 7.200 6.880 6.890 439,258 -0.28(-3.91%)
Jul 08, 2020 7.150 7.190 7.030 7.170 627,052 +0.03(+0.35%)
Jul 07, 2020 7.520 7.520 7.120 7.145 372,127 -0.40(-5.24%)
Jul 06, 2020 7.610 7.610 7.390 7.540 336,425 +0.13(+1.75%)
Jul 02, 2020 7.320 7.650 7.250 7.410 414,400 +0.17(+2.35%)
Jul 01, 2020 7.250 7.365 7.230 7.240 292,996 -0.03(-0.41%)
Jun 30, 2020 7.430 7.510 7.195 7.270 369,205 -0.26(-3.45%)
Jun 29, 2020 7.200 7.620 7.140 7.530 378,755 +0.37(+5.17%)
Jun 26, 2020 7.260 7.340 7.050 7.160 917,500 -0.17(-2.32%)
Jun 25, 2020 7.150 7.330 7.080 7.330 395,025 +0.18(+2.52%)
Jun 24, 2020 7.270 7.320 7.040 7.150 492,654 -0.25(-3.38%)
Jun 23, 2020 7.360 7.480 7.300 7.400 301,435 +0.14(+1.93%)
Jun 22, 2020 7.160 7.280 6.980 7.260 293,126 +0.08(+1.11%)
Jun 19, 2020 7.140 7.590 7.070 7.180 532,500 +0.09(+1.27%)
Jun 18, 2020 7.200 7.270 6.960 7.090 262,597 -0.18(-2.48%)
Jun 17, 2020 7.480 7.620 7.230 7.270 247,490 -0.22(-2.94%)
Jun 16, 2020 7.690 7.710 7.300 7.490 320,907 +0.16(+2.18%)
Jun 15, 2020 6.950 7.450 6.730 7.330 395,065 +0.26(+3.68%)
Jun 12, 2020 7.460 7.500 7.010 7.070 322,900 -0.09(-1.26%)
Jun 11, 2020 7.500 7.590 7.000 7.160 797,674 -0.83(-10.39%)
Jun 10, 2020 7.910 8.180 7.910 7.990 432,023 +0.09(+1.14%)
Jun 09, 2020 8.320 8.360 7.680 7.900 587,226 -0.43(-5.16%)
Jun 08, 2020 7.990 8.520 7.990 8.330 748,082 +0.44(+5.58%)
Jun 05, 2020 7.630 7.990 7.510 7.890 568,300 +0.42(+5.62%)
Jun 04, 2020 7.810 7.924 7.320 7.470 729,464 -0.38(-4.84%)
Jun 03, 2020 7.750 8.020 7.620 7.850 797,226 +0.38(+5.09%)
Jun 02, 2020 7.400 7.550 7.230 7.470 753,675 +0.04(+0.54%)
Jun 01, 2020 7.010 7.630 6.950 7.430 1,156,990 +0.37(+5.24%)
May 29, 2020 6.460 7.125 6.450 7.060 2,608,400 +0.70(+11.01%)
May 28, 2020 6.490 6.590 6.290 6.360 928,865 -0.09(-1.40%)
May 27, 2020 6.510 6.630 6.370 6.450 976,553 +0.08(+1.26%)
May 26, 2020 6.060 6.390 6.000 6.370 1,249,119 +0.43(+7.24%)
May 22, 2020 5.590 5.965 5.485 5.940 806,900 +0.34(+6.07%)
May 21, 2020 5.530 5.690 5.370 5.600 705,585 +0.01(+0.18%)
May 20, 2020 5.830 5.870 5.480 5.590 684,633 -0.07(-1.24%)
May 19, 2020 5.590 5.960 5.550 5.660 1,088,491 +0.43(+8.22%)
May 18, 2020 5.280 5.360 5.110 5.230 531,527 +0.15(+2.95%)
May 15, 2020 4.820 5.123 4.793 5.080 529,100 +0.16(+3.25%)
May 14, 2020 5.000 5.090 4.670 4.920 862,834 -0.12(-2.38%)
May 13, 2020 5.370 5.520 4.970 5.040 1,230,780 -0.43(-7.86%)
May 12, 2020 5.900 5.950 5.410 5.470 1,020,824 -0.33(-5.69%)
May 11, 2020 6.000 6.040 5.700 5.800 668,852 -0.24(-3.89%)
May 08, 2020 5.990 6.285 5.810 6.035 1,416,200 -0.25(-3.90%)
May 07, 2020 6.200 6.320 6.000 6.280 1,129,803 +0.25(+4.15%)
May 06, 2020 6.110 6.170 5.940 6.030 502,478 +0.08(+1.34%)
May 05, 2020 6.940 6.940 5.930 5.950 1,181,578 -0.42(-6.59%)
May 04, 2020 6.440 6.500 6.200 6.370 392,208 -0.09(-1.39%)
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.