Skip to main content

Avid Tech Inc (NQ: AVID )

23.27 +1.39 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 52.90 54.63 52.86 54.57 786,000 +1.57(+2.96%)
Jun 29, 2004 52.55 53.00 51.85 53.00 512,800 +0.84(+1.61%)
Jun 28, 2004 51.40 52.92 51.24 52.16 442,700 +0.51(+0.99%)
Jun 25, 2004 50.84 61.68 50.60 51.65 1,854,000 +1.05(+2.08%)
Jun 24, 2004 50.65 51.40 50.32 50.60 262,400 -0.25(-0.49%)
Jun 23, 2004 49.25 51.07 49.21 50.85 435,900 +1.36(+2.75%)
Jun 22, 2004 48.85 49.52 48.60 49.49 512,700 +0.49(+1.00%)
Jun 21, 2004 50.20 50.44 48.94 49.00 386,000 -1.36(-2.70%)
Jun 18, 2004 50.07 50.70 50.06 50.36 379,800 -0.27(-0.53%)
Jun 17, 2004 51.14 51.14 50.12 50.63 287,200 -0.21(-0.41%)
Jun 16, 2004 51.09 51.70 50.66 50.84 241,500 -0.53(-1.03%)
Jun 15, 2004 51.05 51.85 50.75 51.37 342,300 +0.68(+1.34%)
Jun 14, 2004 51.62 51.62 49.96 50.69 447,900 -1.05(-2.03%)
Jun 10, 2004 52.71 53.00 51.65 51.74 276,800 -0.76(-1.45%)
Jun 09, 2004 52.96 53.40 52.47 52.50 239,700 -0.74(-1.39%)
Jun 08, 2004 53.21 53.41 52.85 53.24 205,000 -0.26(-0.49%)
Jun 07, 2004 52.70 53.50 52.07 53.50 261,700 +1.19(+2.27%)
Jun 04, 2004 52.19 53.00 51.59 52.31 283,000 +0.81(+1.57%)
Jun 03, 2004 53.00 53.12 51.39 51.50 416,100 -1.63(-3.07%)
Jun 02, 2004 52.00 53.48 51.80 53.13 467,900 +1.11(+2.13%)
Jun 01, 2004 51.70 52.49 51.09 52.02 339,600 +0.00(+0.00%)
May 28, 2004 52.76 52.84 51.90 52.02 191,100 -0.61(-1.16%)
May 27, 2004 51.97 52.79 51.81 52.63 385,000 +0.45(+0.86%)
May 26, 2004 52.23 52.49 51.64 52.18 343,700 -0.23(-0.44%)
May 25, 2004 50.64 52.69 50.27 52.41 544,700 +1.83(+3.62%)
May 24, 2004 50.43 51.23 50.01 50.58 645,800 +0.28(+0.56%)
May 21, 2004 50.80 50.83 49.93 50.30 267,000 +0.10(+0.20%)
May 20, 2004 50.22 50.65 49.50 50.20 292,700 -0.02(-0.04%)
May 19, 2004 50.82 52.17 49.85 50.22 655,500 -0.35(-0.69%)
May 18, 2004 49.23 50.85 49.17 50.57 795,700 +1.98(+4.07%)
May 17, 2004 49.07 49.56 48.37 48.59 373,900 -1.08(-2.17%)
May 14, 2004 49.91 50.70 49.27 49.67 517,700 -0.60(-1.19%)
May 13, 2004 47.99 50.62 47.75 50.27 1,068,800 +2.90(+6.12%)
May 12, 2004 47.29 47.93 46.24 47.37 417,500 -0.32(-0.67%)
May 11, 2004 46.13 47.76 46.12 47.69 287,600 +1.42(+3.07%)
May 10, 2004 47.17 47.51 45.21 46.27 610,500 -0.96(-2.03%)
May 07, 2004 48.36 49.33 47.13 47.23 304,700 -1.26(-2.60%)
May 06, 2004 48.10 49.26 47.51 48.49 335,600 +0.24(+0.50%)
May 05, 2004 49.10 49.10 48.14 48.25 420,000 -0.60(-1.23%)
May 04, 2004 48.13 49.92 48.11 48.85 839,300 +0.86(+1.79%)
May 03, 2004 48.10 48.52 47.24 47.99 802,200 +0.33(+0.69%)
Apr 30, 2004 49.67 50.03 47.60 47.66 732,600 -2.01(-4.05%)
Apr 29, 2004 50.82 51.31 49.65 49.67 462,500 -1.33(-2.61%)
Apr 28, 2004 52.30 52.30 50.75 51.00 690,900 -1.42(-2.71%)
Apr 27, 2004 52.84 53.00 52.32 52.42 406,800 -0.56(-1.06%)
Apr 26, 2004 53.61 54.35 52.73 52.98 372,100 -0.50(-0.93%)
Apr 23, 2004 54.54 54.83 53.20 53.48 630,100 -1.28(-2.34%)
Apr 22, 2004 53.16 55.00 53.04 54.76 887,600 +1.79(+3.38%)
Apr 21, 2004 51.02 53.13 50.20 52.97 757,300 +2.00(+3.92%)
Apr 20, 2004 52.42 53.37 50.97 50.97 756,500 -1.65(-3.14%)
Apr 19, 2004 50.50 52.84 50.30 52.62 1,030,600 +1.99(+3.93%)
Apr 16, 2004 46.90 52.50 46.83 50.63 2,625,200 +5.19(+11.42%)
Apr 15, 2004 46.10 46.79 44.11 45.44 478,600 -0.89(-1.92%)
Apr 14, 2004 45.75 46.77 45.69 46.33 233,600 +0.41(+0.89%)
Apr 13, 2004 46.63 46.80 45.15 45.92 398,600 -0.60(-1.29%)
Apr 12, 2004 46.31 47.24 46.30 46.52 148,600 +0.10(+0.22%)
Apr 08, 2004 46.33 46.93 45.92 46.42 234,700 +0.62(+1.35%)
Apr 07, 2004 45.52 45.95 45.25 45.80 717,700 +0.10(+0.22%)
Apr 06, 2004 46.71 46.79 45.53 45.70 452,000 -1.49(-3.16%)
Apr 05, 2004 46.60 47.37 46.60 47.19 515,800 +0.45(+0.96%)
Apr 02, 2004 48.25 48.50 46.28 46.74 510,500 -0.62(-1.31%)
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.