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 31, 2005 37.10 37.45 36.50 37.34 635,451 +0.35(+0.95%)
Aug 30, 2005 37.40 37.40 36.15 36.99 963,552 -0.63(-1.67%)
Aug 29, 2005 36.50 37.65 36.25 37.62 897,199 +1.10(+3.01%)
Aug 26, 2005 36.71 36.74 35.78 36.52 1,319,707 -0.22(-0.60%)
Aug 25, 2005 36.89 37.10 36.54 36.74 834,049 -0.20(-0.54%)
Aug 24, 2005 37.59 37.80 36.92 36.94 1,257,973 -0.80(-2.12%)
Aug 23, 2005 38.03 38.20 37.64 37.74 815,028 -0.20(-0.53%)
Aug 22, 2005 39.67 39.67 37.58 37.94 2,488,086 -1.46(-3.71%)
Aug 19, 2005 39.57 39.63 39.08 39.40 442,224 -0.32(-0.81%)
Aug 18, 2005 40.10 40.11 39.50 39.72 609,544 -0.46(-1.14%)
Aug 17, 2005 40.20 40.62 40.11 40.18 864,832 +0.07(+0.17%)
Aug 16, 2005 40.10 40.55 39.94 40.11 788,008 -0.10(-0.25%)
Aug 15, 2005 40.00 40.69 40.00 40.21 1,112,784 +0.08(+0.20%)
Aug 12, 2005 39.47 40.26 39.28 40.13 1,007,701 +0.51(+1.29%)
Aug 11, 2005 39.44 39.71 38.90 39.62 762,345 +1.01(+2.62%)
Aug 10, 2005 38.43 38.94 38.26 38.61 892,335 +0.16(+0.42%)
Aug 09, 2005 39.37 39.85 38.44 38.45 1,077,643 -0.61(-1.56%)
Aug 08, 2005 40.30 40.74 38.88 39.06 880,884 -1.20(-2.98%)
Aug 05, 2005 40.42 40.42 39.90 40.26 477,536 -0.02(-0.05%)
Aug 04, 2005 40.84 40.85 40.00 40.28 601,745 -0.56(-1.37%)
Aug 03, 2005 40.68 41.10 40.41 40.84 636,296 +0.31(+0.76%)
Aug 02, 2005 40.68 41.05 40.04 40.53 524,402 +0.13(+0.32%)
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.