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 (%)
Jun 30, 2017 5.380 5.490 5.240 5.260 216,885 -0.12(-2.23%)
Jun 29, 2017 5.270 5.470 5.220 5.380 270,834 +0.12(+2.28%)
Jun 28, 2017 5.190 5.280 5.170 5.260 211,837 +0.11(+2.14%)
Jun 27, 2017 5.110 5.250 5.070 5.150 332,421 +0.04(+0.78%)
Jun 26, 2017 5.070 5.180 5.060 5.110 173,797 +0.06(+1.19%)
Jun 23, 2017 5.170 5.200 5.000 5.050 465,348 -0.09(-1.75%)
Jun 22, 2017 5.010 5.190 4.960 5.140 286,800 +0.12(+2.39%)
Jun 21, 2017 4.980 5.080 4.935 5.020 331,147 +0.03(+0.60%)
Jun 20, 2017 5.120 5.124 4.930 4.990 331,290 -0.16(-3.11%)
Jun 19, 2017 5.190 5.290 5.090 5.150 395,260 +0.12(+2.39%)
Jun 16, 2017 5.100 5.150 4.910 5.030 397,130 -0.11(-2.14%)
Jun 15, 2017 5.090 5.300 5.080 5.140 409,467 +0.22(+4.47%)
Jun 14, 2017 5.010 5.050 4.910 4.920 325,477 -0.09(-1.80%)
Jun 13, 2017 4.880 5.060 4.860 5.010 406,211 +0.14(+2.87%)
Jun 12, 2017 4.900 5.080 4.840 4.870 406,045 -0.06(-1.22%)
Jun 09, 2017 5.030 5.070 4.830 4.930 351,525 -0.11(-2.18%)
Jun 08, 2017 4.990 5.084 4.940 5.040 209,614 +0.05(+1.00%)
Jun 07, 2017 4.890 5.150 4.890 4.990 1,161,960 +0.08(+1.63%)
Jun 06, 2017 4.840 5.010 4.680 4.910 895,528 +0.03(+0.61%)
Jun 05, 2017 5.020 5.070 4.880 4.880 704,080 -0.14(-2.79%)
Jun 02, 2017 5.190 5.310 5.005 5.020 446,235 -0.17(-3.28%)
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.