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 (%)
Oct 31, 2018 5.500 5.540 5.270 5.300 112,541 -0.14(-2.57%)
Oct 30, 2018 5.160 5.450 5.140 5.440 138,742 +0.27(+5.22%)
Oct 29, 2018 5.300 5.340 5.110 5.170 129,492 -0.10(-1.90%)
Oct 26, 2018 5.190 5.420 5.150 5.270 197,100 -0.01(-0.19%)
Oct 25, 2018 5.120 5.320 5.100 5.280 121,396 +0.13(+2.52%)
Oct 24, 2018 5.480 5.490 5.140 5.150 114,278 -0.32(-5.85%)
Oct 23, 2018 5.390 5.500 5.240 5.470 112,137 +0.00(+0.00%)
Oct 22, 2018 5.400 5.590 5.400 5.470 127,277 +0.06(+1.11%)
Oct 19, 2018 5.760 5.820 5.350 5.410 278,000 -0.35(-6.08%)
Oct 18, 2018 5.940 5.950 5.740 5.760 99,393 -0.16(-2.70%)
Oct 17, 2018 5.960 5.960 5.800 5.920 52,037 -0.01(-0.17%)
Oct 16, 2018 5.850 5.960 5.850 5.930 135,357 +0.14(+2.42%)
Oct 15, 2018 5.750 5.860 5.665 5.790 201,069 -0.02(-0.34%)
Oct 12, 2018 5.650 5.820 5.590 5.810 263,200 +0.23(+4.12%)
Oct 11, 2018 5.650 5.790 5.510 5.580 186,707 -0.08(-1.41%)
Oct 10, 2018 5.800 5.800 5.594 5.660 267,991 -0.12(-2.08%)
Oct 09, 2018 5.770 5.940 5.750 5.780 170,044 +0.00(+0.00%)
Oct 08, 2018 6.030 6.040 5.770 5.780 301,978 -0.26(-4.30%)
Oct 05, 2018 6.150 6.210 5.960 6.040 245,500 -0.11(-1.79%)
Oct 04, 2018 6.080 6.180 6.000 6.150 328,591 +0.07(+1.15%)
Oct 03, 2018 5.880 6.110 5.740 6.080 299,079 +0.21(+3.58%)
Oct 02, 2018 5.810 5.940 5.770 5.870 129,223 +0.07(+1.21%)
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.