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 (%)
Apr 29, 2016 5.700 5.720 5.560 5.580 246,068 -0.06(-1.06%)
Apr 28, 2016 5.750 5.800 5.630 5.640 192,261 -0.11(-1.91%)
Apr 27, 2016 5.810 5.815 5.710 5.750 176,715 -0.07(-1.20%)
Apr 26, 2016 5.790 5.850 5.785 5.820 284,941 +0.01(+0.17%)
Apr 25, 2016 5.960 5.960 5.750 5.810 220,494 -0.15(-2.52%)
Apr 22, 2016 5.950 6.050 5.920 5.960 202,792 +0.03(+0.51%)
Apr 21, 2016 6.030 6.050 5.880 5.930 170,951 -0.07(-1.17%)
Apr 20, 2016 5.900 6.040 5.860 6.000 263,882 +0.12(+2.04%)
Apr 19, 2016 5.920 6.030 5.850 5.880 120,593 -0.01(-0.17%)
Apr 18, 2016 5.840 5.960 5.760 5.890 142,982 +0.02(+0.34%)
Apr 15, 2016 5.890 5.990 5.810 5.870 139,205 -0.06(-1.01%)
Apr 14, 2016 6.170 6.170 5.860 5.930 277,183 -0.21(-3.42%)
Apr 13, 2016 5.930 6.216 5.900 6.140 371,495 +0.15(+2.50%)
Apr 12, 2016 5.920 6.060 5.800 5.990 106,677 +0.08(+1.35%)
Apr 11, 2016 6.010 6.100 5.860 5.910 169,817 -0.07(-1.17%)
Apr 08, 2016 6.040 6.160 5.870 5.980 280,099 -0.01(-0.17%)
Apr 07, 2016 6.250 6.310 5.980 5.990 399,463 -0.29(-4.62%)
Apr 06, 2016 6.240 6.330 6.080 6.280 87,643 +0.04(+0.64%)
Apr 05, 2016 6.280 6.350 6.200 6.240 231,958 -0.13(-2.04%)
Apr 04, 2016 6.620 6.680 6.370 6.370 123,988 -0.29(-4.35%)
Apr 01, 2016 6.670 6.690 6.530 6.660 165,839 -0.10(-1.48%)
Mar 31, 2016 6.520 6.810 6.520 6.760 252,845 +0.26(+4.00%)
Mar 30, 2016 6.560 6.720 6.440 6.500 228,378 +0.00(+0.00%)
Mar 29, 2016 6.200 6.540 6.050 6.500 313,852 +0.34(+5.52%)
Mar 28, 2016 6.430 6.470 6.150 6.160 123,537 -0.28(-4.35%)
Mar 24, 2016 6.450 6.440 6.440 6.440 438,300 -0.05(-0.77%)
Mar 23, 2016 6.700 6.780 6.410 6.490 371,718 -0.28(-4.14%)
Mar 22, 2016 6.840 6.920 6.700 6.770 174,685 -0.12(-1.74%)
Mar 21, 2016 7.000 7.020 6.660 6.890 355,647 -0.18(-2.55%)
Mar 18, 2016 7.250 7.380 6.790 7.070 331,217 -0.12(-1.67%)
Mar 17, 2016 6.880 7.210 6.680 7.190 631,056 +0.20(+2.86%)
Mar 16, 2016 7.000 8.040 6.970 6.990 1,614,527 +0.30(+4.48%)
Mar 15, 2016 7.020 7.040 6.640 6.690 263,808 -0.31(-4.43%)
Mar 14, 2016 6.960 7.070 6.850 7.000 250,377 +0.00(+0.00%)
Mar 11, 2016 6.980 7.041 6.860 7.000 188,618 +0.08(+1.16%)
Mar 10, 2016 7.090 7.240 6.868 6.920 316,717 -0.13(-1.84%)
Mar 09, 2016 7.090 7.270 6.960 7.050 449,742 +0.01(+0.14%)
Mar 08, 2016 7.310 7.560 6.760 7.040 302,024 -0.37(-4.99%)
Mar 07, 2016 7.450 7.730 7.390 7.410 212,846 -0.02(-0.27%)
Mar 04, 2016 7.530 7.550 7.340 7.430 166,912 -0.07(-0.93%)
Mar 03, 2016 7.440 7.780 7.180 7.500 196,560 +0.02(+0.27%)
Mar 02, 2016 7.120 7.480 7.080 7.480 289,354 +0.37(+5.20%)
Mar 01, 2016 7.700 7.700 7.080 7.110 281,325 -0.54(-7.06%)
Feb 29, 2016 7.510 8.130 7.340 7.650 568,688 +0.17(+2.27%)
Feb 26, 2016 7.080 7.500 6.980 7.480 191,118 +0.47(+6.70%)
Feb 25, 2016 7.280 7.310 6.710 7.010 177,725 -0.26(-3.58%)
Feb 24, 2016 7.130 7.410 6.950 7.270 159,746 +0.06(+0.83%)
Feb 23, 2016 7.520 7.550 7.140 7.210 249,819 -0.34(-4.50%)
Feb 22, 2016 7.370 7.565 7.180 7.550 406,382 +0.25(+3.42%)
Feb 19, 2016 7.290 7.340 7.030 7.300 240,523 -0.02(-0.27%)
Feb 18, 2016 7.320 7.450 7.133 7.320 206,883 +0.04(+0.55%)
Feb 17, 2016 7.240 7.522 7.070 7.280 280,701 +0.11(+1.46%)
Feb 16, 2016 6.790 7.210 6.740 7.175 250,615 +0.44(+6.61%)
Feb 12, 2016 6.560 6.730 6.730 6.730 242,000 +0.20(+3.06%)
Feb 11, 2016 6.810 6.810 6.340 6.530 289,703 -0.29(-4.25%)
Feb 10, 2016 6.840 6.994 6.740 6.820 161,930 +0.06(+0.89%)
Feb 09, 2016 7.120 7.130 6.720 6.760 259,844 -0.43(-5.98%)
Feb 08, 2016 7.360 7.570 7.000 7.190 285,903 -0.26(-3.49%)
Feb 05, 2016 7.360 7.585 7.250 7.450 235,663 +0.05(+0.68%)
Feb 04, 2016 6.850 7.440 6.720 7.400 227,915 +0.52(+7.56%)
Feb 03, 2016 6.710 6.890 6.560 6.880 220,030 +0.20(+2.99%)
Feb 02, 2016 7.030 7.140 6.620 6.680 238,470 -0.37(-5.25%)
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.