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 (%)
Mar 31, 2017 4.700 4.720 4.600 4.660 429,796 -0.07(-1.48%)
Mar 30, 2017 4.700 4.760 4.610 4.730 387,838 +0.02(+0.42%)
Mar 29, 2017 4.610 4.750 4.580 4.710 325,265 +0.12(+2.61%)
Mar 28, 2017 4.570 4.620 4.470 4.590 363,918 +0.00(+0.00%)
Mar 27, 2017 4.640 4.770 4.530 4.590 461,990 -0.11(-2.34%)
Mar 24, 2017 4.890 4.909 4.590 4.700 603,571 -0.18(-3.69%)
Mar 23, 2017 4.770 5.030 4.710 4.880 1,152,146 +0.28(+6.09%)
Mar 22, 2017 4.600 4.600 4.330 4.600 519,895 -0.03(-0.65%)
Mar 21, 2017 4.750 4.750 4.600 4.630 549,571 -0.12(-2.53%)
Mar 20, 2017 4.880 4.880 4.530 4.750 835,269 -0.21(-4.23%)
Mar 17, 2017 4.530 4.990 4.450 4.960 1,361,622 +0.51(+11.46%)
Mar 16, 2017 5.000 5.000 4.208 4.450 2,607,479 -0.90(-16.82%)
Mar 15, 2017 5.180 5.380 5.160 5.350 540,442 +0.20(+3.88%)
Mar 14, 2017 5.090 5.200 5.050 5.150 228,613 +0.02(+0.39%)
Mar 13, 2017 5.100 5.200 5.020 5.130 275,611 +0.04(+0.79%)
Mar 10, 2017 5.050 5.170 5.000 5.090 265,706 +0.05(+0.99%)
Mar 09, 2017 5.070 5.150 4.950 5.040 302,170 -0.06(-1.18%)
Mar 08, 2017 5.100 5.136 4.980 5.100 308,829 +0.01(+0.20%)
Mar 07, 2017 5.200 5.270 5.040 5.090 339,758 -0.14(-2.68%)
Mar 06, 2017 5.360 5.430 5.206 5.230 326,664 -0.15(-2.79%)
Mar 03, 2017 5.520 5.569 5.280 5.380 521,355 -0.15(-2.71%)
Mar 02, 2017 5.650 5.720 5.520 5.530 299,304 -0.14(-2.47%)
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.