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 (%)
Sep 30, 2020 8.810 8.925 8.495 8.560 579,029 -0.25(-2.84%)
Sep 29, 2020 8.450 8.940 8.430 8.810 668,227 +0.36(+4.26%)
Sep 28, 2020 8.300 8.537 8.280 8.450 610,043 +0.23(+2.80%)
Sep 25, 2020 7.750 8.260 7.750 8.220 435,600 +0.47(+6.06%)
Sep 24, 2020 7.750 7.930 7.580 7.750 325,077 -0.05(-0.64%)
Sep 23, 2020 8.150 8.320 7.790 7.800 305,479 -0.38(-4.65%)
Sep 22, 2020 8.090 8.230 7.890 8.180 367,326 +0.15(+1.87%)
Sep 21, 2020 7.820 8.070 7.700 8.030 285,876 +0.06(+0.75%)
Sep 18, 2020 8.090 8.185 7.930 7.970 566,600 -0.02(-0.25%)
Sep 17, 2020 7.900 8.140 7.700 7.990 413,822 +0.01(+0.13%)
Sep 16, 2020 8.190 8.470 7.950 7.980 418,491 -0.13(-1.60%)
Sep 15, 2020 8.190 8.230 8.010 8.110 574,096 +0.00(+0.00%)
Sep 14, 2020 7.570 8.190 7.530 8.110 492,816 +0.60(+7.99%)
Sep 11, 2020 7.530 7.660 7.340 7.510 276,700 -0.02(-0.27%)
Sep 10, 2020 7.550 7.585 7.350 7.530 298,174 +0.02(+0.27%)
Sep 09, 2020 7.550 7.590 7.350 7.510 252,594 +0.06(+0.81%)
Sep 08, 2020 7.430 7.533 7.310 7.450 260,837 -0.15(-1.97%)
Sep 04, 2020 7.670 7.700 7.233 7.600 370,700 +0.00(+0.00%)
Sep 03, 2020 7.870 7.930 7.390 7.600 402,076 -0.25(-3.18%)
Sep 02, 2020 8.110 8.240 7.760 7.850 346,217 -0.31(-3.80%)
Sep 01, 2020 8.170 8.170 7.950 8.160 221,553 +0.06(+0.74%)
Aug 31, 2020 8.200 8.210 7.880 8.100 300,790 -0.10(-1.22%)
Aug 28, 2020 8.050 8.240 8.010 8.200 296,700 +0.22(+2.76%)
Aug 27, 2020 7.980 8.168 7.940 7.980 274,880 +0.03(+0.38%)
Aug 26, 2020 8.120 8.220 7.630 7.950 505,635 -0.21(-2.57%)
Aug 25, 2020 8.080 8.170 7.965 8.160 349,879 +0.10(+1.24%)
Aug 24, 2020 7.840 8.090 7.820 8.060 578,740 +0.32(+4.13%)
Aug 21, 2020 7.650 7.775 7.360 7.740 591,400 +0.03(+0.39%)
Aug 20, 2020 8.290 8.331 7.620 7.710 1,003,185 -0.63(-7.55%)
Aug 19, 2020 8.320 8.510 8.060 8.340 709,014 +0.19(+2.33%)
Aug 18, 2020 8.210 8.360 8.110 8.150 355,696 -0.12(-1.45%)
Aug 17, 2020 8.420 8.450 8.240 8.270 296,461 -0.06(-0.72%)
Aug 14, 2020 8.500 8.550 8.250 8.330 396,600 -0.13(-1.54%)
Aug 13, 2020 8.540 8.580 8.360 8.460 283,484 -0.08(-0.94%)
Aug 12, 2020 8.590 8.610 8.260 8.540 314,510 +0.07(+0.83%)
Aug 11, 2020 8.790 8.910 8.440 8.470 304,623 -0.32(-3.64%)
Aug 10, 2020 8.950 9.120 8.690 8.790 423,981 -0.15(-1.68%)
Aug 07, 2020 9.020 9.150 8.820 8.940 347,900 -0.18(-1.97%)
Aug 06, 2020 9.230 9.460 8.900 9.120 512,188 -0.18(-1.94%)
Aug 05, 2020 9.420 9.660 9.110 9.300 627,181 +0.05(+0.54%)
Aug 04, 2020 8.860 9.430 8.820 9.250 1,899,157 +0.84(+9.99%)
Aug 03, 2020 8.270 8.430 8.140 8.410 524,454 +0.18(+2.19%)
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%)
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.