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 (%)
Feb 28, 2017 5.800 5.810 5.580 5.620 469,028 -0.21(-3.60%)
Feb 27, 2017 5.810 6.040 5.810 5.830 238,310 -0.02(-0.34%)
Feb 24, 2017 5.830 5.870 5.720 5.850 266,490 -0.03(-0.51%)
Feb 23, 2017 5.870 5.930 5.710 5.880 341,674 +0.02(+0.34%)
Feb 22, 2017 6.000 6.070 5.845 5.860 271,065 -0.11(-1.84%)
Feb 21, 2017 5.930 6.000 5.900 5.970 369,939 +0.10(+1.70%)
Feb 17, 2017 5.870 5.870 5.870 0 -0.04(-0.68%)
Feb 16, 2017 5.680 5.960 5.680 5.910 439,292 +0.20(+3.50%)
Feb 15, 2017 5.690 5.760 5.520 5.710 506,711 +0.01(+0.18%)
Feb 14, 2017 5.560 5.725 5.560 5.700 437,784 +0.12(+2.15%)
Feb 13, 2017 5.610 5.750 5.540 5.580 367,256 +0.03(+0.54%)
Feb 10, 2017 5.650 5.750 5.510 5.550 251,325 -0.10(-1.77%)
Feb 09, 2017 5.520 5.690 5.520 5.650 410,728 +0.15(+2.73%)
Feb 08, 2017 5.660 5.730 5.380 5.500 399,191 -0.15(-2.65%)
Feb 07, 2017 5.680 5.780 5.570 5.650 384,501 +0.00(+0.00%)
Feb 06, 2017 5.650 5.665 5.534 5.650 274,060 -0.05(-0.88%)
Feb 03, 2017 5.640 5.700 5.510 5.700 399,507 +0.09(+1.60%)
Feb 02, 2017 5.470 5.620 5.330 5.610 451,363 +0.12(+2.19%)
Feb 01, 2017 5.440 5.500 5.270 5.490 634,936 +0.14(+2.62%)
Jan 31, 2017 5.320 5.850 5.300 5.350 1,995,224 +0.32(+6.36%)
Jan 30, 2017 5.030 5.110 4.930 5.030 384,976 +0.00(+0.00%)
Jan 27, 2017 4.850 5.080 4.810 5.030 555,914 +0.16(+3.29%)
Jan 26, 2017 4.950 5.000 4.850 4.870 175,625 -0.08(-1.62%)
Jan 25, 2017 4.970 5.060 4.880 4.950 312,495 +0.00(+0.00%)
Jan 24, 2017 4.910 5.100 4.890 4.950 322,024 +0.03(+0.61%)
Jan 23, 2017 4.880 4.960 4.800 4.920 335,480 +0.06(+1.23%)
Jan 20, 2017 4.880 4.930 4.830 4.860 342,736 -0.02(-0.41%)
Jan 19, 2017 5.020 5.020 4.850 4.880 384,140 -0.15(-2.98%)
Jan 18, 2017 5.080 5.080 4.850 5.030 531,977 +0.01(+0.20%)
Jan 17, 2017 5.110 5.130 4.976 5.020 518,977 -0.09(-1.76%)
Jan 13, 2017 5.110 5.110 5.110 0 +0.08(+1.59%)
Jan 12, 2017 5.090 5.270 4.920 5.030 614,646 -0.02(-0.40%)
Jan 11, 2017 4.910 5.080 4.840 5.050 852,185 +0.19(+3.91%)
Jan 10, 2017 4.710 4.880 4.650 4.860 492,214 +0.16(+3.40%)
Jan 09, 2017 4.550 4.810 4.520 4.700 823,180 +0.15(+3.30%)
Jan 06, 2017 4.550 4.605 4.500 4.550 288,126 +0.00(+0.00%)
Jan 05, 2017 4.600 4.685 4.540 4.550 319,367 -0.04(-0.87%)
Jan 04, 2017 4.670 4.730 4.580 4.590 611,338 -0.04(-0.86%)
Jan 03, 2017 4.400 4.640 4.350 4.630 584,502 +0.23(+5.23%)
Dec 30, 2016 4.400 4.400 4.400 0 -0.02(-0.45%)
Dec 29, 2016 4.460 4.470 4.290 4.420 798,768 -0.03(-0.67%)
Dec 28, 2016 4.620 4.650 4.440 4.450 722,430 -0.15(-3.26%)
Dec 27, 2016 4.600 4.710 4.530 4.600 586,366 -0.03(-0.65%)
Dec 23, 2016 4.630 4.630 4.630 0 +0.10(+2.21%)
Dec 22, 2016 4.400 4.570 4.400 4.530 699,636 +0.13(+2.95%)
Dec 21, 2016 4.460 4.530 4.310 4.400 548,087 -0.03(-0.68%)
Dec 20, 2016 4.350 4.450 4.260 4.430 840,911 +0.09(+2.07%)
Dec 19, 2016 4.350 4.450 4.290 4.340 470,705 +0.02(+0.46%)
Dec 16, 2016 4.340 4.400 4.270 4.320 704,081 +0.01(+0.23%)
Dec 15, 2016 4.180 4.400 4.180 4.310 603,201 -0.05(-1.15%)
Dec 14, 2016 4.200 4.430 4.170 4.360 560,280 +0.17(+4.06%)
Dec 13, 2016 4.510 4.574 4.170 4.190 830,527 -0.30(-6.68%)
Dec 12, 2016 4.610 4.640 4.450 4.490 396,310 -0.08(-1.75%)
Dec 09, 2016 4.610 4.690 4.530 4.570 430,512 +0.00(+0.00%)
Dec 08, 2016 4.530 4.675 4.520 4.570 433,791 +0.03(+0.66%)
Dec 07, 2016 4.450 4.560 4.400 4.540 459,370 +0.05(+1.11%)
Dec 06, 2016 4.430 4.530 4.270 4.490 964,905 +0.06(+1.35%)
Dec 05, 2016 4.130 4.540 4.080 4.430 1,302,544 +0.36(+8.85%)
Dec 02, 2016 4.160 4.190 3.990 4.070 543,543 -0.10(-2.40%)
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.