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 (%)
Dec 31, 2014 14.33 14.21 14.21 14.21 127,000 -0.11(-0.77%)
Dec 30, 2014 14.43 14.54 14.27 14.32 40,139 -0.07(-0.49%)
Dec 29, 2014 14.53 14.55 14.25 14.39 78,088 +0.01(+0.07%)
Dec 26, 2014 14.40 14.43 14.35 14.38 82,219 +0.02(+0.14%)
Dec 24, 2014 14.06 14.36 14.36 14.36 30,500 +0.26(+1.84%)
Dec 23, 2014 14.26 14.26 13.99 14.10 154,362 -0.10(-0.70%)
Dec 22, 2014 14.00 14.27 13.99 14.20 152,042 +0.21(+1.50%)
Dec 19, 2014 13.95 14.00 13.67 13.99 91,111 +0.10(+0.72%)
Dec 18, 2014 13.78 14.00 13.71 13.89 163,474 +0.17(+1.24%)
Dec 17, 2014 13.65 13.75 13.21 13.72 269,365 +0.13(+0.96%)
Dec 16, 2014 13.75 14.00 13.56 13.59 191,507 -0.51(-3.62%)
Dec 15, 2014 14.35 14.39 14.09 14.10 158,496 -0.18(-1.26%)
Dec 12, 2014 14.64 14.67 14.25 14.28 135,216 -0.20(-1.38%)
Dec 11, 2014 14.25 14.57 14.00 14.48 135,048 +0.23(+1.61%)
Dec 10, 2014 14.30 14.30 13.77 14.25 202,502 -0.04(-0.28%)
Dec 09, 2014 14.30 14.55 14.22 14.29 451,974 +0.07(+0.49%)
Dec 08, 2014 14.25 14.39 14.00 14.22 210,012 +7.10(+99.72%)
Feb 20, 2014 7.050 7.190 7.050 7.120 111,635 +0.07(+0.99%)
Feb 19, 2014 7.050 7.150 7.050 7.050 59,544 +0.00(+0.00%)
Feb 18, 2014 6.850 7.120 6.850 7.050 65,304 +0.18(+2.62%)
Feb 14, 2014 6.870 6.870 6.870 0 -0.02(-0.29%)
Feb 13, 2014 6.830 6.980 6.830 6.890 56,562 +0.01(+0.15%)
Feb 12, 2014 6.780 6.890 6.780 6.880 59,060 +0.08(+1.18%)
Feb 11, 2014 6.850 6.885 6.760 6.800 68,666 -0.05(-0.73%)
Feb 10, 2014 6.870 6.930 6.720 6.850 67,929 -0.05(-0.72%)
Feb 07, 2014 7.000 7.080 6.801 6.900 99,050 -0.09(-1.29%)
Feb 06, 2014 6.950 7.010 6.850 6.990 108,366 +0.05(+0.72%)
Feb 05, 2014 6.850 6.960 6.770 6.940 149,904 +0.07(+1.02%)
Feb 04, 2014 6.820 6.950 6.750 6.870 86,535 +0.06(+0.88%)
Feb 03, 2014 6.920 7.000 6.730 6.810 162,704 -0.13(-1.87%)
Jan 31, 2014 6.930 7.456 6.910 6.940 203,014 -0.13(-1.84%)
Jan 30, 2014 7.200 7.290 7.050 7.070 58,192 -0.09(-1.26%)
Jan 29, 2014 7.090 7.200 6.870 7.160 127,577 -0.03(-0.42%)
Jan 28, 2014 7.160 7.260 7.090 7.190 94,920 +0.00(+0.00%)
Jan 27, 2014 7.300 7.338 7.060 7.190 66,395 -0.06(-0.83%)
Jan 24, 2014 7.480 7.510 7.230 7.250 142,360 -0.26(-3.46%)
Jan 23, 2014 7.480 7.560 7.400 7.510 92,639 -0.04(-0.53%)
Jan 22, 2014 7.710 7.790 7.530 7.550 94,022 -0.17(-2.20%)
Jan 21, 2014 7.750 7.850 7.650 7.720 67,293 -0.02(-0.26%)
Jan 17, 2014 7.740 7.740 7.740 0 -0.01(-0.13%)
Jan 16, 2014 7.670 7.750 7.520 7.750 174,274 +0.10(+1.31%)
Jan 15, 2014 7.570 7.990 7.570 7.650 124,056 +0.08(+1.06%)
Jan 14, 2014 7.530 7.674 7.460 7.570 82,885 +0.04(+0.53%)
Jan 13, 2014 7.290 7.550 7.290 7.530 142,681 +0.18(+2.45%)
Jan 10, 2014 7.000 7.380 6.830 7.350 203,540 +0.36(+5.15%)
Jan 09, 2014 7.280 7.310 6.980 6.990 195,439 -0.33(-4.51%)
Jan 08, 2014 8.260 8.260 7.170 7.320 400,169 -0.97(-11.70%)
Jan 07, 2014 8.110 8.390 8.110 8.290 101,086 +0.23(+2.85%)
Jan 06, 2014 8.260 8.270 8.030 8.060 91,645 -0.14(-1.71%)
Jan 03, 2014 8.110 8.440 8.030 8.200 93,344 +0.08(+0.99%)
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.