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 (%)
Nov 30, 2018 6.360 6.500 6.240 6.440 316,300 +0.07(+1.10%)
Nov 29, 2018 6.280 6.480 6.280 6.370 162,395 +0.02(+0.31%)
Nov 28, 2018 6.290 6.490 6.220 6.350 266,385 +0.11(+1.76%)
Nov 27, 2018 6.180 6.260 6.090 6.240 207,612 +0.05(+0.81%)
Nov 26, 2018 6.060 6.230 6.000 6.190 171,999 +0.10(+1.64%)
Nov 23, 2018 6.000 6.300 6.000 6.090 105,400 +0.06(+1.00%)
Nov 21, 2018 6.030 6.030 6.030 0 -0.13(-2.11%)
Nov 20, 2018 6.220 6.380 6.080 6.160 225,796 -0.18(-2.84%)
Nov 19, 2018 6.530 6.780 6.280 6.340 253,459 -0.18(-2.76%)
Nov 16, 2018 6.610 6.990 6.110 6.520 677,400 -0.14(-2.10%)
Nov 15, 2018 5.840 6.670 5.840 6.660 622,926 +0.86(+14.83%)
Nov 14, 2018 5.720 5.930 5.630 5.800 211,819 +0.19(+3.39%)
Nov 13, 2018 5.610 5.700 5.520 5.610 172,530 +0.01(+0.18%)
Nov 12, 2018 5.640 5.670 5.347 5.600 126,058 -0.06(-1.06%)
Nov 09, 2018 5.710 5.750 5.570 5.660 122,800 -0.04(-0.70%)
Nov 08, 2018 5.130 5.810 5.030 5.700 166,653 +0.09(+1.60%)
Nov 07, 2018 5.640 5.680 5.550 5.610 131,111 -0.02(-0.36%)
Nov 06, 2018 5.510 5.630 5.470 5.630 88,155 +0.15(+2.74%)
Nov 05, 2018 5.560 5.610 5.380 5.480 82,238 -0.06(-1.08%)
Nov 02, 2018 5.560 5.650 5.475 5.540 73,600 +0.01(+0.18%)
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.