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 (%)
Aug 30, 2002 10.07 10.34 9.870 10.15 88,065 +0.08(+0.79%)
Aug 29, 2002 10.35 10.90 10.07 10.07 203,800 -0.40(-3.82%)
Aug 28, 2002 10.85 11.05 10.42 10.47 44,300 -0.49(-4.47%)
Aug 27, 2002 11.01 11.32 10.96 10.96 79,900 -0.13(-1.17%)
Aug 26, 2002 11.11 11.30 10.94 11.09 55,179 -0.01(-0.09%)
Aug 23, 2002 11.60 11.71 10.92 11.10 79,000 -0.50(-4.31%)
Aug 22, 2002 11.15 11.60 11.15 11.60 20,313 +0.10(+0.87%)
Aug 21, 2002 11.61 11.79 11.07 11.50 25,330 -0.13(-1.12%)
Aug 20, 2002 11.40 11.76 11.39 11.63 88,380 +0.63(+5.73%)
Aug 16, 2002 10.43 11.35 10.40 11.00 69,300 +0.55(+5.26%)
Aug 15, 2002 10.36 10.60 10.36 10.45 99,874 +0.02(+0.24%)
Aug 14, 2002 10.36 10.51 10.17 10.43 137,700 -0.02(-0.24%)
Aug 13, 2002 10.46 10.60 10.40 10.45 158,700 -0.05(-0.48%)
Aug 12, 2002 10.26 10.65 10.10 10.50 56,600 +0.27(+2.65%)
Aug 07, 2002 10.37 10.51 9.891 10.23 103,700 -0.07(-0.69%)
Aug 06, 2002 9.650 10.30 9.650 10.30 65,900 +0.64(+6.63%)
Aug 05, 2002 9.700 9.980 9.600 9.660 76,125 -0.28(-2.82%)
Aug 02, 2002 9.960 10.25 9.900 9.940 15,550,000 -0.32(-3.11%)
Aug 01, 2002 10.06 10.37 9.620 10.26 134,400 -0.16(-1.55%)
Jul 31, 2002 10.90 10.90 10.22 10.42 220,300 -0.53(-4.84%)
Jul 30, 2002 10.19 10.99 10.05 10.95 184,700 +0.63(+6.10%)
Jul 29, 2002 9.265 10.40 9.265 10.32 112,330 +0.99(+10.61%)
Jul 26, 2002 9.390 9.480 8.990 9.330 118,000 -0.11(-1.17%)
Jul 25, 2002 9.030 9.440 8.900 9.440 64,400 +0.37(+4.08%)
Jul 24, 2002 8.440 9.110 8.390 9.070 152,800 +0.57(+6.71%)
Jul 23, 2002 8.700 8.740 8.500 8.500 99,463 +0.09(+1.07%)
Jul 22, 2002 8.300 8.600 8.250 8.410 40,100 +0.11(+1.33%)
Jul 19, 2002 8.100 8.350 8.090 8.300 180,700 -0.39(-4.49%)
Jul 17, 2002 8.190 8.700 8.020 8.690 56,400 +0.43(+5.27%)
Jul 12, 2002 7.951 8.370 7.951 8.255 28,000 +0.11(+1.29%)
Jul 11, 2002 8.401 8.420 7.990 8.150 62,000 -0.38(-4.45%)
Jul 10, 2002 8.750 8.750 8.410 8.530 67,400 -0.31(-3.51%)
Jul 09, 2002 8.900 8.900 8.370 8.840 101,100 -0.19(-2.10%)
Jul 08, 2002 9.030 9.030 9.030 9.030 33,200 +0.00(+0.00%)
Jul 05, 2002 8.300 9.100 8.300 9.030 24,200 +0.71(+8.53%)
Jul 04, 2002 8.800 8.800 8.050 8.320 88,000 +0.00(+0.00%)
Jul 03, 2002 8.800 8.800 8.050 8.320 88,000 -0.58(-6.52%)
Jul 02, 2002 8.900 9.250 8.900 8.900 84,800 -0.30(-3.26%)
Jul 01, 2002 9.290 9.300 8.900 9.200 131,900 -0.06(-0.65%)
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%)
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.