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 (%)
Sep 30, 2015 7.900 8.010 7.840 7.960 253,920 +0.14(+1.79%)
Sep 29, 2015 7.920 7.980 7.760 7.820 324,849 -0.10(-1.26%)
Sep 28, 2015 8.130 8.290 7.910 7.920 633,207 -0.18(-2.22%)
Sep 25, 2015 8.370 8.370 8.065 8.100 381,844 -0.17(-2.00%)
Sep 24, 2015 8.160 8.290 8.040 8.265 320,748 +0.10(+1.16%)
Sep 23, 2015 8.410 8.420 8.030 8.170 672,561 -0.21(-2.45%)
Sep 22, 2015 8.410 8.420 8.250 8.375 703,887 -0.09(-1.00%)
Sep 21, 2015 8.660 8.730 8.360 8.460 415,216 -0.17(-1.97%)
Sep 18, 2015 8.610 8.800 8.560 8.630 969,204 -0.07(-0.80%)
Sep 17, 2015 8.640 8.820 8.560 8.700 243,708 +0.09(+1.05%)
Sep 16, 2015 8.770 8.850 8.570 8.610 309,548 -0.08(-0.92%)
Sep 15, 2015 8.770 8.890 8.550 8.690 333,419 -0.05(-0.57%)
Sep 14, 2015 8.970 9.020 8.650 8.740 228,801 -0.16(-1.80%)
Sep 11, 2015 8.730 9.070 8.690 8.900 266,327 +0.15(+1.71%)
Sep 10, 2015 8.560 8.790 8.510 8.750 257,877 +0.19(+2.22%)
Sep 09, 2015 8.710 8.780 8.500 8.560 544,538 -0.07(-0.81%)
Sep 08, 2015 8.720 8.790 8.590 8.630 310,515 +0.09(+1.05%)
Sep 04, 2015 8.470 8.540 8.540 8.540 432,700 +0.04(+0.47%)
Sep 03, 2015 8.270 8.600 8.270 8.500 567,432 +0.21(+2.53%)
Sep 02, 2015 8.320 8.480 8.240 8.290 443,417 +0.06(+0.73%)
Sep 01, 2015 8.180 8.450 8.180 8.230 552,097 -0.08(-0.96%)
Aug 31, 2015 8.450 8.580 8.270 8.310 441,142 -0.20(-2.35%)
Aug 28, 2015 8.410 8.570 8.350 8.510 485,823 +0.29(+3.53%)
Aug 27, 2015 8.070 8.240 7.920 8.220 537,020 +0.23(+2.81%)
Aug 26, 2015 8.040 8.040 7.830 7.995 1,257,653 +0.08(+1.07%)
Aug 25, 2015 7.890 8.250 7.800 7.910 868,035 +0.29(+3.81%)
Aug 24, 2015 7.600 8.160 7.600 7.620 1,042,712 -0.39(-4.87%)
Aug 21, 2015 7.730 8.100 7.650 8.010 895,659 +0.07(+0.88%)
Aug 20, 2015 8.200 8.239 7.810 7.940 330,005 -0.38(-4.57%)
Aug 19, 2015 8.670 8.690 8.180 8.320 358,810 -0.29(-3.37%)
Aug 18, 2015 9.090 9.094 8.555 8.610 510,336 -0.49(-5.38%)
Aug 17, 2015 9.120 9.250 9.000 9.100 320,010 -0.05(-0.55%)
Aug 14, 2015 9.050 9.230 8.850 9.150 517,663 +0.07(+0.77%)
Aug 13, 2015 9.600 9.700 8.902 9.080 923,672 -0.32(-3.40%)
Aug 12, 2015 8.530 9.440 8.500 9.400 1,715,902 +0.86(+10.07%)
Aug 11, 2015 9.110 9.110 7.710 8.540 3,660,912 -3.48(-28.95%)
Aug 10, 2015 11.46 12.13 11.21 12.02 454,600 +0.58(+5.07%)
Aug 07, 2015 11.21 11.45 11.16 11.44 330,719 +0.14(+1.24%)
Aug 06, 2015 11.47 11.51 11.08 11.30 261,984 -0.11(-0.96%)
Aug 05, 2015 11.44 11.64 11.35 11.41 211,174 +0.06(+0.53%)
Aug 04, 2015 11.63 11.85 11.17 11.35 330,463 -0.29(-2.49%)
Aug 03, 2015 12.21 12.21 11.62 11.64 329,999 -0.62(-5.06%)
Jul 31, 2015 11.95 12.45 11.95 12.26 252,956 +0.38(+3.20%)
Jul 30, 2015 10.95 12.19 10.95 11.88 189,278 -0.30(-2.46%)
Jul 29, 2015 12.14 12.42 11.80 12.18 425,650 +0.01(+0.08%)
Jul 28, 2015 12.66 12.66 12.10 12.17 392,331 -0.38(-3.03%)
Jul 27, 2015 12.72 12.80 12.51 12.55 258,705 -0.05(-0.40%)
Jul 24, 2015 12.86 12.96 12.51 12.60 203,345 -0.28(-2.17%)
Jul 23, 2015 13.06 13.29 12.83 12.88 339,250 -0.15(-1.15%)
Jul 22, 2015 12.91 13.07 12.88 13.03 314,324 +0.02(+0.15%)
Jul 21, 2015 13.13 13.21 12.94 13.01 230,171 -0.15(-1.18%)
Jul 20, 2015 13.29 13.29 12.99 13.16 345,929 -0.04(-0.27%)
Jul 17, 2015 13.14 13.26 13.00 13.20 304,806 +0.03(+0.23%)
Jul 16, 2015 13.26 13.38 12.99 13.17 268,592 +0.02(+0.15%)
Jul 15, 2015 13.05 13.33 12.89 13.15 420,330 +0.15(+1.15%)
Jul 14, 2015 13.23 13.23 12.97 13.00 410,550 -0.19(-1.44%)
Jul 13, 2015 13.36 13.46 13.13 13.19 268,923 -0.19(-1.42%)
Jul 10, 2015 13.39 13.45 13.06 13.38 373,599 +0.10(+0.75%)
Jul 09, 2015 13.19 13.30 13.05 13.28 335,811 +0.19(+1.45%)
Jul 08, 2015 13.17 13.23 12.70 13.09 617,823 -0.17(-1.28%)
Jul 07, 2015 13.65 13.65 12.94 13.26 458,072 -0.42(-3.07%)
Jul 06, 2015 13.25 13.75 13.08 13.68 826,128 +0.45(+3.40%)
Jul 02, 2015 13.54 13.23 13.23 13.23 280,600 -0.24(-1.78%)
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.