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, 2019 4.740 4.810 4.700 4.750 60,748 +0.00(+0.00%)
Feb 27, 2019 4.760 4.770 4.610 4.750 70,485 -0.03(-0.63%)
Feb 26, 2019 4.590 4.850 4.530 4.780 127,941 +0.17(+3.69%)
Feb 25, 2019 4.700 4.790 4.610 4.610 173,984 -0.08(-1.71%)
Feb 22, 2019 4.490 4.760 4.430 4.690 269,700 -0.20(-4.09%)
Feb 21, 2019 4.940 4.950 4.870 4.890 257,133 -0.06(-1.21%)
Feb 20, 2019 4.970 5.020 4.930 4.950 270,939 -0.03(-0.60%)
Feb 19, 2019 4.950 5.020 4.930 4.980 96,819 +0.01(+0.20%)
Feb 15, 2019 5.000 5.080 4.950 4.970 130,500 -0.01(-0.20%)
Feb 14, 2019 4.950 5.000 4.880 4.980 55,179 +0.03(+0.61%)
Feb 13, 2019 5.000 5.020 4.930 4.950 53,108 -0.05(-1.00%)
Feb 12, 2019 4.970 5.010 4.920 5.000 56,840 +0.05(+1.01%)
Feb 11, 2019 5.000 5.010 4.870 4.950 71,092 -0.05(-1.00%)
Feb 08, 2019 5.000 5.045 4.820 5.000 115,400 -0.08(-1.57%)
Feb 07, 2019 5.060 5.080 4.950 5.080 95,433 -0.04(-0.78%)
Feb 06, 2019 4.950 5.120 4.950 5.120 92,560 +0.16(+3.23%)
Feb 05, 2019 4.880 4.980 4.860 4.960 80,958 +0.11(+2.27%)
Feb 04, 2019 4.870 4.935 4.800 4.850 91,817 -0.01(-0.21%)
Feb 01, 2019 4.780 4.900 4.740 4.860 86,300 +0.10(+2.10%)
Jan 31, 2019 4.590 4.780 4.580 4.760 192,852 +0.16(+3.48%)
Jan 30, 2019 4.580 4.680 4.390 4.600 212,478 +0.11(+2.45%)
Jan 29, 2019 4.540 4.550 4.460 4.490 122,563 -0.04(-0.88%)
Jan 28, 2019 4.570 4.590 4.370 4.530 139,438 -0.08(-1.74%)
Jan 25, 2019 4.670 4.710 4.570 4.610 101,000 -0.04(-0.86%)
Jan 24, 2019 4.590 4.730 4.560 4.650 124,374 +0.06(+1.31%)
Jan 23, 2019 4.740 4.810 4.570 4.590 125,339 -0.12(-2.55%)
Jan 22, 2019 4.830 4.920 4.660 4.710 175,229 -0.12(-2.48%)
Jan 18, 2019 4.740 4.840 4.670 4.830 132,500 +0.12(+2.55%)
Jan 17, 2019 4.760 4.790 4.590 4.710 150,872 -0.07(-1.46%)
Jan 16, 2019 4.800 4.840 4.626 4.780 107,630 +0.01(+0.21%)
Jan 15, 2019 4.670 4.805 4.640 4.770 114,954 +0.12(+2.58%)
Jan 14, 2019 4.700 4.716 4.550 4.650 119,511 -0.10(-2.11%)
Jan 11, 2019 4.790 4.930 4.700 4.750 126,000 -0.04(-0.84%)
Jan 10, 2019 4.680 4.800 4.660 4.790 79,738 +0.07(+1.48%)
Jan 09, 2019 4.750 4.810 4.590 4.720 316,626 -0.03(-0.63%)
Jan 08, 2019 4.850 4.950 4.705 4.750 219,463 -0.06(-1.25%)
Jan 07, 2019 4.710 4.820 4.700 4.810 162,487 +0.10(+2.12%)
Jan 04, 2019 4.650 4.820 4.560 4.710 153,900 +0.15(+3.29%)
Jan 03, 2019 4.620 4.780 4.440 4.560 200,142 -0.06(-1.30%)
Jan 02, 2019 4.690 4.710 4.570 4.620 122,262 -0.13(-2.74%)
Dec 31, 2018 4.900 4.910 4.670 4.750 144,200 -0.07(-1.45%)
Dec 28, 2018 4.650 4.950 4.590 4.820 178,800 +0.17(+3.66%)
Dec 27, 2018 4.850 4.915 4.435 4.650 379,423 -0.22(-4.52%)
Dec 26, 2018 4.960 5.200 4.690 4.870 286,743 +0.07(+1.46%)
Dec 24, 2018 4.950 4.960 4.770 4.800 133,500 -0.21(-4.19%)
Dec 21, 2018 5.220 5.290 5.000 5.010 336,800 -0.20(-3.84%)
Dec 20, 2018 5.600 5.660 5.210 5.210 266,855 -0.38(-6.80%)
Dec 19, 2018 5.850 5.920 5.580 5.590 116,501 -0.24(-4.12%)
Dec 18, 2018 6.090 6.090 5.800 5.830 167,991 -0.18(-3.00%)
Dec 17, 2018 6.350 6.370 5.970 6.010 162,242 -0.32(-5.06%)
Dec 14, 2018 6.370 6.450 6.250 6.330 180,300 -0.12(-1.86%)
Dec 13, 2018 6.500 6.620 6.440 6.450 205,917 +0.00(+0.00%)
Dec 12, 2018 6.340 6.500 6.340 6.450 329,631 +0.12(+1.90%)
Dec 11, 2018 6.200 6.430 6.200 6.330 214,786 +0.11(+1.77%)
Dec 10, 2018 6.020 6.290 6.010 6.220 264,012 +0.16(+2.64%)
Dec 07, 2018 6.070 6.120 5.970 6.060 151,700 +0.03(+0.50%)
Dec 06, 2018 6.100 6.170 5.980 6.030 186,826 -0.09(-1.47%)
Dec 04, 2018 6.400 6.400 6.100 6.120 155,800 -0.30(-4.67%)
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.