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 29, 2016 6.490 6.540 6.410 6.510 191,520 +0.02(+0.31%)
Jul 28, 2016 6.480 6.680 6.440 6.490 397,517 +0.03(+0.46%)
Jul 27, 2016 6.440 6.535 6.400 6.460 145,760 +0.03(+0.47%)
Jul 26, 2016 6.240 6.470 6.170 6.430 385,376 +0.20(+3.21%)
Jul 25, 2016 6.240 6.270 6.200 6.230 122,187 -0.02(-0.32%)
Jul 22, 2016 6.310 6.310 6.150 6.250 187,195 -0.05(-0.79%)
Jul 21, 2016 6.590 6.710 6.290 6.300 227,730 -0.28(-4.26%)
Jul 20, 2016 6.220 6.629 6.150 6.580 730,678 +0.37(+5.96%)
Jul 19, 2016 6.380 6.420 6.150 6.210 283,037 -0.18(-2.82%)
Jul 18, 2016 6.460 6.575 6.360 6.390 291,365 -0.10(-1.54%)
Jul 15, 2016 6.630 6.755 6.480 6.490 247,819 -0.12(-1.82%)
Jul 14, 2016 6.630 6.710 6.470 6.610 367,913 +0.02(+0.30%)
Jul 13, 2016 6.450 6.737 6.430 6.590 401,514 +0.15(+2.33%)
Jul 12, 2016 6.230 6.520 6.200 6.440 405,218 +0.30(+4.89%)
Jul 11, 2016 6.150 6.230 5.966 6.140 194,556 +0.03(+0.49%)
Jul 08, 2016 5.980 6.125 5.910 6.110 336,372 +0.20(+3.38%)
Jul 07, 2016 5.900 6.020 5.770 5.910 180,165 +0.19(+3.32%)
Jul 05, 2016 5.780 6.020 5.650 5.720 110,299 -0.09(-1.55%)
Jul 01, 2016 5.810 5.810 5.810 5.810 115,900 +0.00(+0.00%)
Jun 30, 2016 5.700 5.820 5.620 5.810 139,002 +0.11(+1.93%)
Jun 29, 2016 5.790 5.800 5.585 5.700 269,967 -0.01(-0.18%)
Jun 28, 2016 5.600 5.915 5.550 5.710 265,915 +0.16(+2.88%)
Jun 27, 2016 5.710 5.920 5.500 5.550 298,149 -0.22(-3.81%)
Jun 24, 2016 5.980 6.270 5.730 5.770 406,934 -0.53(-8.41%)
Jun 23, 2016 5.980 6.300 5.965 6.300 347,584 +0.35(+5.88%)
Jun 22, 2016 6.270 6.310 5.930 5.950 186,113 -0.35(-5.56%)
Jun 21, 2016 6.290 6.380 6.120 6.300 139,103 -0.02(-0.32%)
Jun 20, 2016 6.200 6.450 6.200 6.320 190,511 +0.17(+2.76%)
Jun 17, 2016 5.850 6.170 5.830 6.150 334,632 +0.30(+5.13%)
Jun 16, 2016 5.840 5.920 5.820 5.850 255,669 -0.04(-0.68%)
Jun 15, 2016 5.900 5.980 5.820 5.890 208,826 +0.00(+0.00%)
Jun 14, 2016 5.840 5.950 5.770 5.890 290,461 +0.05(+0.86%)
Jun 13, 2016 5.950 5.950 5.770 5.840 228,806 -0.07(-1.18%)
Jun 10, 2016 6.000 6.015 5.830 5.910 219,865 -0.14(-2.31%)
Jun 09, 2016 6.190 6.190 5.940 6.050 296,231 -0.13(-2.10%)
Jun 08, 2016 6.180 6.230 6.119 6.180 257,313 +0.02(+0.32%)
Jun 07, 2016 6.320 6.410 6.150 6.160 205,202 -0.12(-1.91%)
Jun 06, 2016 6.020 6.325 6.000 6.280 357,984 +0.30(+5.02%)
Jun 03, 2016 6.030 6.030 5.922 5.980 216,999 -0.05(-0.83%)
Jun 02, 2016 6.090 6.210 5.980 6.030 350,261 -0.05(-0.82%)
Jun 01, 2016 5.960 6.115 5.926 6.080 528,411 +0.13(+2.18%)
May 31, 2016 5.900 5.975 5.887 5.950 363,938 +0.05(+0.85%)
May 27, 2016 5.880 5.900 5.900 5.900 277,700 +0.00(+0.00%)
May 26, 2016 5.820 5.950 5.800 5.900 1,226,534 +0.10(+1.72%)
May 25, 2016 5.820 5.860 5.710 5.800 349,720 +0.03(+0.52%)
May 24, 2016 5.720 5.820 5.630 5.770 329,121 +0.06(+1.05%)
May 23, 2016 5.650 5.770 5.620 5.710 345,645 +0.09(+1.60%)
May 20, 2016 5.550 5.680 5.550 5.620 262,911 +0.09(+1.63%)
May 19, 2016 5.760 5.760 5.450 5.530 574,777 -0.23(-3.99%)
May 18, 2016 6.040 6.040 5.700 5.760 603,061 -0.06(-1.03%)
May 17, 2016 5.900 6.050 5.760 5.820 378,776 -0.07(-1.19%)
May 16, 2016 5.770 5.930 5.700 5.890 743,571 +0.16(+2.79%)
May 13, 2016 5.510 5.820 5.480 5.730 506,798 +0.21(+3.80%)
May 12, 2016 5.780 5.860 5.400 5.520 408,877 -0.20(-3.50%)
May 11, 2016 5.530 5.880 5.520 5.720 1,141,037 +0.34(+6.32%)
May 10, 2016 5.670 5.670 5.360 5.380 247,156 -0.24(-4.27%)
May 09, 2016 5.260 5.870 5.260 5.620 943,804 +0.24(+4.46%)
May 06, 2016 5.890 5.890 5.290 5.380 349,675 -0.52(-8.81%)
May 05, 2016 5.520 6.040 5.460 5.900 823,921 +0.53(+9.87%)
May 04, 2016 5.590 5.660 5.370 5.370 269,602 -0.22(-3.94%)
May 03, 2016 5.500 5.750 5.400 5.590 357,539 +0.02(+0.36%)
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.