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 (%)
May 31, 2017 5.310 5.310 5.090 5.210 166,050 -0.11(-2.07%)
May 30, 2017 5.330 5.360 5.280 5.320 121,731 -0.04(-0.75%)
May 26, 2017 5.320 5.380 5.288 5.360 145,305 +0.03(+0.56%)
May 25, 2017 5.480 5.500 5.260 5.330 258,065 -0.12(-2.20%)
May 24, 2017 5.440 5.540 5.375 5.450 225,201 +0.02(+0.37%)
May 23, 2017 5.460 5.460 5.290 5.430 283,418 +0.03(+0.56%)
May 22, 2017 5.250 5.430 5.230 5.400 341,994 +0.15(+2.86%)
May 19, 2017 5.310 5.370 5.220 5.250 336,878 -0.02(-0.38%)
May 18, 2017 5.300 5.340 5.150 5.270 298,556 -0.04(-0.75%)
May 17, 2017 5.430 5.530 5.300 5.310 313,746 -0.21(-3.80%)
May 16, 2017 5.580 5.620 5.510 5.520 313,284 -0.03(-0.54%)
May 15, 2017 5.550 5.600 5.500 5.550 232,846 +0.00(+0.00%)
May 12, 2017 5.670 5.719 5.450 5.550 383,752 -0.15(-2.63%)
May 11, 2017 5.610 5.830 5.570 5.700 521,711 +0.18(+3.26%)
May 10, 2017 4.940 5.640 4.880 5.520 1,523,727 +0.05(+0.91%)
May 09, 2017 5.410 5.545 5.290 5.470 411,512 +0.10(+1.86%)
May 08, 2017 5.260 5.470 5.174 5.370 346,175 +0.13(+2.48%)
May 05, 2017 5.350 5.420 5.190 5.240 225,709 -0.07(-1.32%)
May 04, 2017 5.210 5.325 5.140 5.310 319,181 +0.09(+1.72%)
May 03, 2017 5.390 5.397 5.200 5.220 443,685 -0.22(-4.04%)
May 02, 2017 5.730 5.780 5.420 5.440 329,483 -0.26(-4.56%)
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.