Skip to main content

Avid Tech Inc (NQ: AVID )

23.26 +0.48 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.31 39.40 38.14 39.15 686,406 -0.32(-0.81%)
Jun 29, 2021 39.37 39.99 39.23 39.47 292,050 +0.10(+0.25%)
Jun 28, 2021 38.28 39.67 38.28 39.37 415,300 +1.20(+3.14%)
Jun 25, 2021 39.12 39.30 38.02 38.17 844,385 -1.02(-2.60%)
Jun 24, 2021 38.75 39.59 38.34 39.19 455,026 +1.11(+2.91%)
Jun 23, 2021 37.51 38.48 37.29 38.08 291,969 +0.60(+1.60%)
Jun 22, 2021 37.67 37.75 36.87 37.48 379,352 -0.08(-0.21%)
Jun 21, 2021 37.47 37.62 36.71 37.56 340,258 +0.42(+1.13%)
Jun 18, 2021 36.62 37.37 35.97 37.14 476,551 -0.38(-1.01%)
Jun 17, 2021 36.74 37.84 36.49 37.52 408,112 +0.86(+2.35%)
Jun 16, 2021 35.67 36.77 35.27 36.66 530,587 +0.28(+0.77%)
Jun 15, 2021 35.95 36.55 35.30 36.38 304,227 +0.27(+0.75%)
Jun 14, 2021 36.75 36.94 35.21 36.11 490,108 -0.48(-1.31%)
Jun 11, 2021 35.73 37.63 35.73 36.59 533,247 +0.93(+2.61%)
Jun 10, 2021 35.04 35.81 34.75 35.66 684,959 +0.79(+2.27%)
Jun 09, 2021 35.00 35.26 34.01 34.87 430,198 +0.02(+0.06%)
Jun 08, 2021 34.87 35.04 34.09 34.85 553,258 +0.36(+1.04%)
Jun 07, 2021 33.74 34.62 33.32 34.49 439,240 +0.81(+2.40%)
Jun 04, 2021 32.81 34.30 32.34 33.68 754,633 +0.77(+2.34%)
Jun 03, 2021 31.21 33.32 30.93 32.91 672,092 +1.23(+3.88%)
Jun 02, 2021 31.50 32.32 30.90 31.68 644,464 +0.37(+1.18%)
Jun 01, 2021 31.03 31.50 30.32 31.31 543,523 +0.43(+1.39%)
May 28, 2021 31.23 31.40 30.21 30.88 303,973 -0.09(-0.29%)
May 27, 2021 31.14 31.35 30.67 30.97 633,056 +0.07(+0.23%)
May 26, 2021 30.00 31.25 29.74 30.90 351,368 +1.07(+3.59%)
May 25, 2021 29.93 30.76 29.36 29.83 390,141 -0.24(-0.80%)
May 24, 2021 31.20 31.59 29.92 30.07 615,869 -0.70(-2.27%)
May 21, 2021 29.84 31.15 29.64 30.77 661,255 +1.74(+5.99%)
May 20, 2021 29.62 29.79 28.55 29.03 684,914 -0.08(-0.27%)
May 19, 2021 25.55 29.14 25.50 29.11 1,105,725 +2.27(+8.46%)
May 18, 2021 27.30 28.77 26.76 26.84 649,587 -0.19(-0.70%)
May 17, 2021 27.14 27.42 26.11 27.03 281,614 -0.33(-1.21%)
May 14, 2021 26.54 27.46 26.02 27.36 344,758 +1.34(+5.15%)
May 13, 2021 26.36 27.10 24.41 26.02 569,957 -0.08(-0.31%)
May 12, 2021 26.80 27.34 25.70 26.10 551,912 -1.29(-4.71%)
May 11, 2021 25.84 27.98 25.71 27.39 587,481 +0.41(+1.52%)
May 10, 2021 29.31 29.82 26.96 26.98 1,328,472 -2.96(-9.89%)
May 07, 2021 27.26 30.29 27.16 29.94 1,679,252 +2.35(+8.52%)
May 06, 2021 23.94 27.66 23.72 27.59 2,729,442 +5.88(+27.08%)
May 05, 2021 23.00 23.07 21.52 21.71 558,737 -1.02(-4.49%)
May 04, 2021 22.63 22.78 21.76 22.73 563,498 -0.02(-0.09%)
May 03, 2021 22.85 23.05 22.34 22.75 347,523 +0.01(+0.04%)
Apr 30, 2021 21.93 22.79 21.88 22.74 451,200 +0.39(+1.74%)
Apr 29, 2021 22.18 22.46 21.59 22.35 304,416 +0.40(+1.82%)
Apr 28, 2021 21.62 22.09 21.35 21.95 169,416 +0.31(+1.43%)
Apr 27, 2021 22.01 22.09 21.50 21.64 214,615 -0.27(-1.23%)
Apr 26, 2021 21.36 21.95 21.25 21.91 177,099 +0.68(+3.20%)
Apr 23, 2021 20.25 21.40 20.12 21.23 252,800 +1.03(+5.10%)
Apr 22, 2021 20.25 20.67 19.69 20.20 272,384 +0.02(+0.10%)
Apr 21, 2021 19.52 20.32 19.52 20.18 243,158 +0.66(+3.38%)
Apr 20, 2021 20.51 20.85 19.28 19.52 456,250 -1.16(-5.61%)
Apr 19, 2021 22.20 22.27 20.50 20.68 762,383 -1.66(-7.43%)
Apr 16, 2021 22.47 22.97 22.15 22.34 288,100 -0.13(-0.58%)
Apr 15, 2021 22.61 22.84 22.08 22.47 370,089 -0.15(-0.66%)
Apr 14, 2021 23.34 23.55 22.55 22.62 405,770 -0.56(-2.42%)
Apr 13, 2021 22.47 23.24 21.77 23.18 398,150 +0.82(+3.67%)
Apr 12, 2021 22.21 23.00 21.74 22.36 844,724 +0.15(+0.68%)
Apr 09, 2021 21.47 22.23 20.82 22.21 261,600 +0.67(+3.11%)
Apr 08, 2021 21.64 21.89 21.27 21.54 260,009 -0.04(-0.19%)
Apr 07, 2021 21.60 22.33 21.40 21.58 320,897 -0.18(-0.83%)
Apr 06, 2021 21.88 22.25 21.64 21.76 225,682 -0.25(-1.14%)
Apr 05, 2021 21.82 22.12 21.33 22.01 275,886 +0.37(+1.71%)
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.