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 (%)
Aug 31, 2012 9.290 9.300 9.120 9.210 226,781 -0.05(-0.54%)
Aug 30, 2012 9.420 9.430 9.240 9.260 112,995 -0.23(-2.42%)
Aug 29, 2012 9.440 9.505 9.340 9.490 217,529 +0.22(+2.37%)
Aug 27, 2012 9.240 9.570 9.230 9.270 309,885 +0.16(+1.76%)
Aug 24, 2012 9.120 9.200 8.990 9.110 52,764 -0.07(-0.76%)
Aug 23, 2012 9.110 9.286 9.020 9.180 102,826 +0.09(+0.99%)
Aug 22, 2012 9.030 9.190 8.990 9.090 189,388 +0.08(+0.89%)
Aug 21, 2012 9.000 9.120 8.721 9.010 159,732 +0.08(+0.90%)
Aug 20, 2012 9.010 9.070 8.850 8.930 234,687 -0.12(-1.33%)
Aug 17, 2012 9.040 9.120 8.830 9.050 294,073 -0.04(-0.44%)
Aug 16, 2012 8.580 9.150 8.530 9.090 244,894 +0.53(+6.19%)
Aug 15, 2012 8.460 8.600 8.450 8.560 277,983 +0.12(+1.42%)
Aug 14, 2012 8.660 8.730 8.390 8.440 205,294 -0.20(-2.31%)
Aug 13, 2012 8.620 8.720 8.470 8.640 198,941 +0.02(+0.23%)
Aug 10, 2012 8.410 8.760 8.150 8.620 183,491 +0.21(+2.50%)
Aug 09, 2012 8.540 8.540 8.240 8.410 232,387 -0.17(-1.98%)
Aug 08, 2012 8.740 8.860 8.530 8.580 126,390 -0.17(-1.94%)
Aug 07, 2012 8.620 8.890 8.402 8.750 226,692 +0.18(+2.10%)
Aug 06, 2012 8.090 8.850 8.000 8.570 385,132 +0.52(+6.46%)
Aug 03, 2012 7.850 8.130 7.820 8.050 242,233 +0.29(+3.74%)
Aug 02, 2012 8.160 8.180 7.720 7.760 259,675 -0.45(-5.48%)
Aug 01, 2012 9.210 9.290 8.210 8.210 364,719 -1.00(-10.86%)
Jul 31, 2012 7.570 9.540 7.570 9.210 1,010,357 +1.64(+21.66%)
Jul 30, 2012 7.790 7.920 7.566 7.570 256,097 -0.28(-3.57%)
Jul 27, 2012 7.380 7.900 7.380 7.850 124,223 +0.50(+6.80%)
Jul 26, 2012 7.410 7.570 7.310 7.350 79,067 +0.06(+0.82%)
Jul 25, 2012 7.070 7.315 7.060 7.290 156,011 +0.29(+4.14%)
Jul 24, 2012 7.290 7.300 6.990 7.000 172,989 -0.25(-3.45%)
Jul 23, 2012 7.280 7.300 7.180 7.250 194,827 -0.18(-2.42%)
Jul 20, 2012 7.630 7.630 7.420 7.430 88,310 -0.25(-3.26%)
Jul 19, 2012 7.450 7.700 7.400 7.680 76,678 +0.25(+3.36%)
Jul 18, 2012 7.020 7.460 7.020 7.430 90,532 +0.40(+5.69%)
Jul 17, 2012 7.320 7.320 7.000 7.030 139,356 -0.23(-3.17%)
Jul 16, 2012 7.690 7.690 7.250 7.260 111,506 -0.44(-5.71%)
Jul 13, 2012 7.980 8.050 7.630 7.700 135,849 -0.24(-3.02%)
Jul 12, 2012 8.040 8.130 7.850 7.940 185,984 -0.18(-2.22%)
Jul 11, 2012 8.200 8.200 8.040 8.120 111,596 -0.04(-0.49%)
Jul 10, 2012 8.250 8.330 8.110 8.160 154,522 -0.05(-0.61%)
Jul 09, 2012 8.150 8.250 8.100 8.210 154,312 +0.02(+0.24%)
Jul 06, 2012 8.200 8.250 8.150 8.190 158,021 -0.06(-0.73%)
Jul 05, 2012 8.150 8.270 8.050 8.250 160,181 +0.06(+0.73%)
Jul 03, 2012 7.870 8.240 7.730 8.190 131,290 +0.35(+4.46%)
Jul 02, 2012 7.460 7.840 7.300 7.840 191,414 +0.41(+5.52%)
Jun 29, 2012 7.210 7.450 7.130 7.430 141,843 +0.38(+5.39%)
Jun 28, 2012 7.000 7.070 6.860 7.050 68,325 +0.01(+0.14%)
Jun 27, 2012 6.890 7.060 6.890 7.040 82,745 +0.15(+2.18%)
Jun 26, 2012 7.160 7.200 6.880 6.890 65,478 -0.28(-3.91%)
Jun 25, 2012 7.300 7.300 7.140 7.170 78,971 -0.23(-3.11%)
Jun 22, 2012 7.130 7.440 7.130 7.400 265,116 +0.33(+4.67%)
Jun 21, 2012 7.080 7.140 6.957 7.070 121,612 +0.03(+0.43%)
Jun 20, 2012 6.890 7.090 6.890 7.040 157,183 +0.15(+2.18%)
Jun 19, 2012 6.820 7.000 6.820 6.890 255,001 +0.12(+1.77%)
Jun 18, 2012 6.720 6.820 6.720 6.770 118,853 -0.02(-0.29%)
Jun 15, 2012 6.720 6.840 6.720 6.790 322,800 +0.04(+0.59%)
Jun 14, 2012 6.750 6.805 6.690 6.750 156,792 +0.04(+0.60%)
Jun 13, 2012 6.850 6.882 6.690 6.710 226,315 -0.17(-2.47%)
Jun 12, 2012 6.950 6.960 6.805 6.880 69,174 -0.03(-0.43%)
Jun 11, 2012 7.190 7.240 6.890 6.910 135,491 -0.15(-2.12%)
Jun 08, 2012 7.100 7.170 7.000 7.060 137,721 -0.09(-1.26%)
Jun 07, 2012 7.490 7.500 7.130 7.150 163,507 -0.25(-3.38%)
Jun 06, 2012 7.480 7.480 7.370 7.400 183,006 +0.00(+0.00%)
Jun 05, 2012 7.370 7.490 7.370 7.400 245,048 +0.00(+0.00%)
Jun 04, 2012 7.270 7.490 7.240 7.400 273,078 +0.20(+2.78%)
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.