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 (%)
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%)
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.