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 30, 2012 8.910 8.960 8.670 8.690 160,588 -0.26(-2.91%)
Apr 27, 2012 7.840 9.070 7.830 8.950 448,360 +0.54(+6.42%)
Apr 26, 2012 8.370 8.470 8.335 8.410 93,946 +0.00(+0.00%)
Apr 25, 2012 8.460 8.540 8.320 8.410 127,998 +0.10(+1.20%)
Apr 24, 2012 8.180 8.350 8.050 8.310 132,992 +0.12(+1.47%)
Apr 23, 2012 8.140 8.270 8.110 8.190 183,459 -0.12(-1.44%)
Apr 20, 2012 8.380 8.420 8.250 8.310 138,600 +0.05(+0.61%)
Apr 19, 2012 8.300 8.370 8.200 8.260 137,532 -0.01(-0.12%)
Apr 18, 2012 8.410 8.410 8.230 8.270 169,832 -0.20(-2.36%)
Apr 17, 2012 8.290 8.579 8.290 8.470 217,943 +0.21(+2.54%)
Apr 16, 2012 8.680 8.700 8.240 8.260 357,821 -0.36(-4.12%)
Apr 13, 2012 8.430 8.650 8.232 8.615 534,848 +0.12(+1.35%)
Apr 12, 2012 8.670 9.440 8.430 8.500 1,765,209 -1.78(-17.32%)
Apr 11, 2012 10.30 10.43 10.17 10.28 367,758 +0.10(+0.98%)
Apr 10, 2012 10.20 10.25 10.11 10.18 327,790 -0.02(-0.20%)
Apr 09, 2012 10.06 10.26 10.02 10.20 110,635 -0.10(-0.97%)
Apr 05, 2012 10.26 10.38 10.24 10.30 115,333 -0.06(-0.58%)
Apr 04, 2012 10.63 10.66 10.15 10.36 363,355 -0.42(-3.90%)
Apr 03, 2012 10.99 11.09 10.74 10.78 243,764 -0.25(-2.27%)
Apr 02, 2012 10.92 11.13 10.88 11.03 137,487 +0.03(+0.27%)
Mar 30, 2012 11.09 11.09 10.75 11.00 179,388 +0.02(+0.18%)
Mar 29, 2012 11.06 11.19 10.85 10.98 131,796 -0.17(-1.52%)
Mar 28, 2012 11.22 11.32 11.04 11.15 112,609 -0.07(-0.62%)
Mar 27, 2012 11.61 11.74 11.18 11.22 133,993 -0.40(-3.44%)
Mar 26, 2012 11.22 11.65 11.21 11.62 218,918 +0.57(+5.16%)
Mar 23, 2012 10.92 11.19 10.80 11.05 149,306 +0.16(+1.47%)
Mar 22, 2012 11.03 11.12 10.84 10.89 113,063 -0.31(-2.77%)
Mar 21, 2012 11.16 11.33 11.02 11.20 118,047 +0.08(+0.72%)
Mar 20, 2012 11.01 11.32 10.84 11.12 181,113 -0.01(-0.09%)
Mar 19, 2012 10.73 11.18 10.63 11.13 209,703 +0.41(+3.82%)
Mar 16, 2012 10.77 10.95 10.56 10.72 220,087 +0.01(+0.09%)
Mar 15, 2012 10.62 10.77 10.51 10.71 177,155 +0.05(+0.47%)
Mar 14, 2012 10.92 10.99 10.59 10.66 148,888 -0.31(-2.83%)
Mar 13, 2012 10.67 11.00 10.46 10.97 193,060 +0.39(+3.69%)
Mar 12, 2012 10.99 11.07 10.57 10.58 180,665 -0.38(-3.47%)
Mar 09, 2012 10.78 11.07 10.78 10.96 147,896 +0.16(+1.48%)
Mar 08, 2012 10.59 10.83 10.47 10.80 156,472 +0.26(+2.47%)
Mar 07, 2012 10.36 10.65 10.30 10.54 172,447 +0.24(+2.33%)
Mar 06, 2012 10.43 10.55 10.27 10.30 234,491 -0.22(-2.09%)
Mar 05, 2012 10.40 10.62 10.31 10.52 173,913 +0.07(+0.67%)
Mar 02, 2012 10.78 10.79 10.26 10.45 191,107 -0.35(-3.24%)
Mar 01, 2012 10.77 11.12 10.68 10.80 169,813 +0.15(+1.41%)
Feb 29, 2012 11.16 11.50 10.65 10.65 458,080 -0.49(-4.40%)
Feb 28, 2012 11.47 11.67 11.13 11.14 155,011 -0.29(-2.54%)
Feb 27, 2012 11.67 11.74 11.32 11.43 153,707 -0.28(-2.39%)
Feb 24, 2012 11.91 11.95 11.71 11.71 91,236 -0.06(-0.51%)
Feb 23, 2012 11.62 11.78 11.37 11.77 165,975 +0.13(+1.12%)
Feb 22, 2012 11.72 11.81 11.52 11.64 95,828 -0.10(-0.85%)
Feb 21, 2012 11.88 11.98 11.69 11.74 147,627 -0.07(-0.59%)
Feb 17, 2012 12.06 12.08 11.79 11.81 125,659 -0.20(-1.67%)
Feb 16, 2012 11.70 12.14 11.70 12.01 344,634 +0.29(+2.47%)
Feb 15, 2012 12.08 12.10 11.68 11.72 274,869 -0.28(-2.33%)
Feb 14, 2012 11.83 12.11 11.70 12.00 760,941 +0.14(+1.18%)
Feb 13, 2012 11.48 11.88 11.24 11.86 658,333 +0.59(+5.24%)
Feb 10, 2012 11.66 11.66 11.24 11.27 512,639 -0.55(-4.65%)
Feb 09, 2012 12.52 12.64 11.75 11.82 896,585 -0.07(-0.59%)
Feb 08, 2012 11.98 12.44 11.04 11.89 2,006,782 +1.91(+19.14%)
Feb 07, 2012 10.66 10.66 9.960 9.980 276,487 -0.73(-6.82%)
Feb 06, 2012 10.50 10.72 10.25 10.71 286,551 +0.26(+2.49%)
Feb 03, 2012 10.35 10.80 10.25 10.45 261,245 +0.30(+2.96%)
Feb 02, 2012 9.910 10.16 9.820 10.15 150,690 +0.29(+2.94%)
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.