Skip to main content

Avid Tech Inc (NQ: AVID )

21.28 -0.78 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.380 5.490 5.240 5.260 216,885 -0.12(-2.23%)
Jun 29, 2017 5.270 5.470 5.220 5.380 270,834 +0.12(+2.28%)
Jun 28, 2017 5.190 5.280 5.170 5.260 211,837 +0.11(+2.14%)
Jun 27, 2017 5.110 5.250 5.070 5.150 332,421 +0.04(+0.78%)
Jun 26, 2017 5.070 5.180 5.060 5.110 173,797 +0.06(+1.19%)
Jun 23, 2017 5.170 5.200 5.000 5.050 465,348 -0.09(-1.75%)
Jun 22, 2017 5.010 5.190 4.960 5.140 286,800 +0.12(+2.39%)
Jun 21, 2017 4.980 5.080 4.935 5.020 331,147 +0.03(+0.60%)
Jun 20, 2017 5.120 5.124 4.930 4.990 331,290 -0.16(-3.11%)
Jun 19, 2017 5.190 5.290 5.090 5.150 395,260 +0.12(+2.39%)
Jun 16, 2017 5.100 5.150 4.910 5.030 397,130 -0.11(-2.14%)
Jun 15, 2017 5.090 5.300 5.080 5.140 409,467 +0.22(+4.47%)
Jun 14, 2017 5.010 5.050 4.910 4.920 325,477 -0.09(-1.80%)
Jun 13, 2017 4.880 5.060 4.860 5.010 406,211 +0.14(+2.87%)
Jun 12, 2017 4.900 5.080 4.840 4.870 406,045 -0.06(-1.22%)
Jun 09, 2017 5.030 5.070 4.830 4.930 351,525 -0.11(-2.18%)
Jun 08, 2017 4.990 5.084 4.940 5.040 209,614 +0.05(+1.00%)
Jun 07, 2017 4.890 5.150 4.890 4.990 1,161,960 +0.08(+1.63%)
Jun 06, 2017 4.840 5.010 4.680 4.910 895,528 +0.03(+0.61%)
Jun 05, 2017 5.020 5.070 4.880 4.880 704,080 -0.14(-2.79%)
Jun 02, 2017 5.190 5.310 5.005 5.020 446,235 -0.17(-3.28%)
Jun 01, 2017 5.210 5.290 5.140 5.190 309,332 -0.02(-0.38%)
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%)
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.