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 (%)
Aug 31, 2017 4.520 4.520 4.370 4.410 156,218 -0.07(-1.56%)
Aug 30, 2017 4.450 4.530 4.450 4.480 102,095 +0.02(+0.45%)
Aug 29, 2017 4.410 4.500 4.410 4.460 77,893 +0.02(+0.45%)
Aug 28, 2017 4.560 4.570 4.360 4.440 246,154 -0.13(-2.84%)
Aug 25, 2017 4.440 4.590 4.420 4.570 145,374 +0.12(+2.70%)
Aug 24, 2017 4.370 4.580 4.370 4.450 184,570 +0.11(+2.53%)
Aug 23, 2017 4.330 4.440 4.330 4.340 98,427 +0.00(+0.00%)
Aug 22, 2017 4.380 4.550 4.315 4.340 221,671 -0.04(-0.91%)
Aug 21, 2017 4.230 4.420 4.200 4.380 203,325 +0.16(+3.79%)
Aug 18, 2017 4.240 4.280 4.090 4.220 411,809 -0.07(-1.63%)
Aug 17, 2017 4.310 4.370 4.245 4.290 314,196 -0.03(-0.69%)
Aug 16, 2017 4.370 4.430 4.280 4.320 189,095 -0.01(-0.23%)
Aug 15, 2017 4.450 4.450 4.320 4.330 271,026 -0.08(-1.81%)
Aug 14, 2017 4.280 4.480 4.260 4.410 187,716 +0.07(+1.61%)
Aug 11, 2017 4.420 4.430 4.235 4.340 392,314 -0.09(-2.03%)
Aug 10, 2017 4.580 4.600 4.410 4.430 287,610 -0.15(-3.28%)
Aug 09, 2017 4.690 4.730 4.560 4.580 328,469 -0.15(-3.17%)
Aug 08, 2017 4.810 4.899 4.720 4.730 230,959 -0.11(-2.27%)
Aug 07, 2017 4.820 4.950 4.645 4.840 456,570 +0.06(+1.26%)
Aug 04, 2017 5.070 5.170 4.740 4.780 812,684 -0.44(-8.43%)
Aug 03, 2017 5.220 5.310 5.170 5.220 281,102 -0.03(-0.57%)
Aug 02, 2017 5.150 5.260 5.050 5.250 311,356 +0.11(+2.14%)
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.