Skip to main content

Avid Tech Inc (NQ: AVID )

27.56 +0.45 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 27.28 27.86 26.91 27.56 690,230 +0.45(+1.66%)
Jun 23, 2022 26.15 27.26 25.71 27.11 353,773 +1.14(+4.39%)
Jun 22, 2022 25.39 26.50 25.21 25.97 231,777 +0.29(+1.13%)
Jun 21, 2022 25.86 26.25 25.36 25.68 359,860 +0.22(+0.86%)
Jun 17, 2022 25.61 26.11 25.23 25.46 347,814 +0.22(+0.87%)
Jun 16, 2022 24.89 25.33 24.57 25.24 246,548 -0.46(-1.79%)
Jun 15, 2022 25.31 26.23 25.14 25.70 241,424 +0.48(+1.90%)
Jun 14, 2022 25.35 25.79 24.97 25.22 258,541 +0.01(+0.04%)
Jun 13, 2022 25.44 25.97 24.74 25.21 259,554 -1.10(-4.18%)
Jun 10, 2022 26.86 27.38 25.76 26.31 277,792 -1.06(-3.87%)
Jun 09, 2022 28.18 28.19 27.31 27.37 259,392 -1.01(-3.56%)
Jun 08, 2022 28.71 29.08 28.34 28.38 197,158 -0.45(-1.56%)
Jun 07, 2022 28.18 28.96 28.18 28.83 267,466 +0.28(+0.98%)
Jun 06, 2022 29.26 29.37 28.41 28.55 200,027 -0.31(-1.07%)
Jun 03, 2022 28.77 29.19 28.41 28.86 182,064 -0.38(-1.30%)
Jun 02, 2022 28.25 29.44 28.24 29.24 272,858 +0.75(+2.63%)
Jun 01, 2022 29.62 29.69 28.46 28.49 298,861 -0.80(-2.73%)
May 31, 2022 29.31 29.31 28.85 29.29 420,334 -0.46(-1.55%)
May 27, 2022 28.73 29.76 27.94 29.75 415,059 +1.32(+4.64%)
May 26, 2022 27.59 29.21 26.91 28.43 447,560 +0.79(+2.86%)
May 25, 2022 25.69 28.34 25.67 27.64 547,346 +1.94(+7.55%)
May 24, 2022 25.82 26.66 24.87 25.70 448,261 -0.40(-1.53%)
May 23, 2022 26.76 27.00 25.13 26.10 580,253 -0.63(-2.36%)
May 20, 2022 26.47 27.06 25.80 26.73 520,358 +0.57(+2.18%)
May 19, 2022 24.34 26.95 24.34 26.16 600,490 +2.13(+8.86%)
May 18, 2022 24.96 25.38 23.80 24.03 328,475 -1.35(-5.32%)
May 17, 2022 24.98 25.75 24.66 25.38 443,000 +0.97(+3.97%)
May 16, 2022 22.79 24.58 22.57 24.41 941,940 +1.46(+6.36%)
May 13, 2022 22.86 23.47 22.74 22.95 251,136 +0.41(+1.82%)
May 12, 2022 21.16 22.85 20.83 22.54 584,554 +1.09(+5.08%)
May 11, 2022 23.26 23.58 21.37 21.45 520,758 -1.97(-8.41%)
May 10, 2022 23.49 23.94 22.74 23.42 536,520 +0.42(+1.83%)
May 09, 2022 22.88 23.51 22.46 23.00 1,000,275 -0.43(-1.84%)
May 06, 2022 25.70 26.07 23.27 23.43 1,192,816 -1.99(-7.83%)
May 05, 2022 30.66 30.66 24.61 25.42 1,574,475 -6.79(-21.08%)
May 04, 2022 32.53 32.67 30.81 32.21 400,672 -0.24(-0.74%)
May 03, 2022 31.97 32.58 31.31 32.45 363,656 +0.57(+1.79%)
May 02, 2022 31.58 32.00 31.00 31.88 269,721 +0.17(+0.54%)
Apr 29, 2022 31.40 32.10 31.07 31.71 255,768 -0.02(-0.06%)
Apr 28, 2022 32.00 32.21 30.83 31.73 250,311 +0.32(+1.02%)
Apr 27, 2022 31.91 32.42 31.13 31.41 239,664 -0.29(-0.91%)
Apr 26, 2022 33.52 33.53 31.68 31.70 209,941 -2.24(-6.60%)
Apr 25, 2022 33.44 34.27 33.14 33.94 316,092 +0.10(+0.30%)
Apr 22, 2022 35.17 35.39 33.70 33.84 202,752 -1.41(-4.00%)
Apr 21, 2022 36.15 36.51 34.87 35.25 275,842 -0.22(-0.62%)
Apr 20, 2022 36.06 36.45 34.93 35.47 253,358 -0.31(-0.87%)
Apr 19, 2022 35.96 36.39 35.67 35.78 339,063 -0.82(-2.24%)
Apr 18, 2022 36.23 36.78 36.03 36.60 197,452 +0.35(+0.97%)
Apr 14, 2022 36.57 37.25 36.12 36.25 202,182 -0.47(-1.28%)
Apr 13, 2022 35.21 36.86 35.18 36.72 243,237 +1.48(+4.20%)
Apr 12, 2022 34.91 35.64 34.80 35.24 209,385 +0.75(+2.17%)
Apr 11, 2022 33.89 34.92 33.54 34.49 198,790 +0.25(+0.73%)
Apr 08, 2022 34.51 34.69 33.20 34.24 267,058 -0.27(-0.78%)
Apr 07, 2022 34.31 34.97 33.75 34.51 486,202 +0.16(+0.47%)
Apr 06, 2022 34.61 34.71 33.55 34.35 366,310 -0.96(-2.72%)
Apr 05, 2022 36.45 36.61 34.89 35.31 240,169 -1.33(-3.63%)
Apr 04, 2022 35.35 36.91 35.19 36.64 253,988 +1.21(+3.42%)
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.