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 (%)
May 31, 2017 5.310 5.310 5.090 5.210 166,050 -0.11(-2.07%)
May 30, 2017 5.330 5.360 5.280 5.320 121,731 -0.04(-0.75%)
May 26, 2017 5.320 5.380 5.288 5.360 145,305 +0.03(+0.56%)
May 25, 2017 5.480 5.500 5.260 5.330 258,065 -0.12(-2.20%)
May 24, 2017 5.440 5.540 5.375 5.450 225,201 +0.02(+0.37%)
May 23, 2017 5.460 5.460 5.290 5.430 283,418 +0.03(+0.56%)
May 22, 2017 5.250 5.430 5.230 5.400 341,994 +0.15(+2.86%)
May 19, 2017 5.310 5.370 5.220 5.250 336,878 -0.02(-0.38%)
May 18, 2017 5.300 5.340 5.150 5.270 298,556 -0.04(-0.75%)
May 17, 2017 5.430 5.530 5.300 5.310 313,746 -0.21(-3.80%)
May 16, 2017 5.580 5.620 5.510 5.520 313,284 -0.03(-0.54%)
May 15, 2017 5.550 5.600 5.500 5.550 232,846 +0.00(+0.00%)
May 12, 2017 5.670 5.719 5.450 5.550 383,752 -0.15(-2.63%)
May 11, 2017 5.610 5.830 5.570 5.700 521,711 +0.18(+3.26%)
May 10, 2017 4.940 5.640 4.880 5.520 1,523,727 +0.05(+0.91%)
May 09, 2017 5.410 5.545 5.290 5.470 411,512 +0.10(+1.86%)
May 08, 2017 5.260 5.470 5.174 5.370 346,175 +0.13(+2.48%)
May 05, 2017 5.350 5.420 5.190 5.240 225,709 -0.07(-1.32%)
May 04, 2017 5.210 5.325 5.140 5.310 319,181 +0.09(+1.72%)
May 03, 2017 5.390 5.397 5.200 5.220 443,685 -0.22(-4.04%)
May 02, 2017 5.730 5.780 5.420 5.440 329,483 -0.26(-4.56%)
May 01, 2017 5.610 5.770 5.550 5.700 323,025 +0.09(+1.69%)
Apr 28, 2017 5.540 5.670 5.470 5.605 393,650 +0.07(+1.17%)
Apr 27, 2017 5.680 5.690 5.420 5.540 451,784 -0.11(-1.95%)
Apr 26, 2017 5.660 5.750 5.500 5.650 717,762 +0.02(+0.36%)
Apr 25, 2017 5.310 5.640 5.310 5.630 1,164,855 +0.34(+6.43%)
Apr 24, 2017 5.300 5.540 5.240 5.290 577,011 +0.18(+3.52%)
Apr 21, 2017 4.900 5.270 4.880 5.110 1,207,887 +0.19(+3.86%)
Apr 20, 2017 4.930 4.970 4.750 4.920 343,173 +0.03(+0.61%)
Apr 19, 2017 4.850 5.040 4.820 4.890 450,286 +0.05(+1.03%)
Apr 18, 2017 4.820 4.850 4.750 4.840 268,838 +0.02(+0.41%)
Apr 17, 2017 4.640 4.825 4.610 4.820 377,083 +0.21(+4.56%)
Apr 13, 2017 4.630 4.760 4.580 4.610 260,092 -0.05(-1.07%)
Apr 12, 2017 4.710 4.790 4.590 4.660 338,653 -0.08(-1.69%)
Apr 11, 2017 4.630 4.800 4.500 4.740 427,633 +0.11(+2.38%)
Apr 10, 2017 4.590 4.690 4.590 4.630 332,003 +0.05(+1.09%)
Apr 07, 2017 4.580 4.740 4.540 4.580 390,147 -0.03(-0.65%)
Apr 06, 2017 4.560 4.620 4.450 4.610 284,360 +0.09(+1.99%)
Apr 05, 2017 4.550 4.590 4.500 4.520 428,448 -0.02(-0.44%)
Apr 04, 2017 4.660 4.720 4.510 4.540 321,811 -0.12(-2.58%)
Apr 03, 2017 4.690 4.720 4.565 4.660 436,721 +0.00(+0.00%)
Mar 31, 2017 4.700 4.720 4.600 4.660 429,796 -0.07(-1.48%)
Mar 30, 2017 4.700 4.760 4.610 4.730 387,838 +0.02(+0.42%)
Mar 29, 2017 4.610 4.750 4.580 4.710 325,265 +0.12(+2.61%)
Mar 28, 2017 4.570 4.620 4.470 4.590 363,918 +0.00(+0.00%)
Mar 27, 2017 4.640 4.770 4.530 4.590 461,990 -0.11(-2.34%)
Mar 24, 2017 4.890 4.909 4.590 4.700 603,571 -0.18(-3.69%)
Mar 23, 2017 4.770 5.030 4.710 4.880 1,152,146 +0.28(+6.09%)
Mar 22, 2017 4.600 4.600 4.330 4.600 519,895 -0.03(-0.65%)
Mar 21, 2017 4.750 4.750 4.600 4.630 549,571 -0.12(-2.53%)
Mar 20, 2017 4.880 4.880 4.530 4.750 835,269 -0.21(-4.23%)
Mar 17, 2017 4.530 4.990 4.450 4.960 1,361,622 +0.51(+11.46%)
Mar 16, 2017 5.000 5.000 4.208 4.450 2,607,479 -0.90(-16.82%)
Mar 15, 2017 5.180 5.380 5.160 5.350 540,442 +0.20(+3.88%)
Mar 14, 2017 5.090 5.200 5.050 5.150 228,613 +0.02(+0.39%)
Mar 13, 2017 5.100 5.200 5.020 5.130 275,611 +0.04(+0.79%)
Mar 10, 2017 5.050 5.170 5.000 5.090 265,706 +0.05(+0.99%)
Mar 09, 2017 5.070 5.150 4.950 5.040 302,170 -0.06(-1.18%)
Mar 08, 2017 5.100 5.136 4.980 5.100 308,829 +0.01(+0.20%)
Mar 07, 2017 5.200 5.270 5.040 5.090 339,758 -0.14(-2.68%)
Mar 06, 2017 5.360 5.430 5.206 5.230 326,664 -0.15(-2.79%)
Mar 03, 2017 5.520 5.569 5.280 5.380 521,355 -0.15(-2.71%)
Mar 02, 2017 5.650 5.720 5.520 5.530 299,304 -0.14(-2.47%)
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.