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 (%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
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.