Skip to main content

Avid Tech Inc (NQ: AVID )

22.06 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 21.85 22.43 21.66 22.06 577,083 +0.03(+0.14%)
Sep 22, 2022 22.50 22.73 21.68 22.03 386,581 -0.58(-2.57%)
Sep 21, 2022 23.52 23.64 22.56 22.61 350,047 -0.80(-3.42%)
Sep 20, 2022 23.68 23.93 23.34 23.41 318,864 -0.43(-1.80%)
Sep 19, 2022 24.00 24.50 23.27 23.84 466,291 -0.21(-0.87%)
Sep 16, 2022 23.43 24.29 23.12 24.05 1,152,493 +0.27(+1.14%)
Sep 15, 2022 25.38 25.43 23.46 23.78 627,506 -1.76(-6.89%)
Sep 14, 2022 25.66 25.88 25.24 25.54 450,944 -0.09(-0.35%)
Sep 13, 2022 25.61 26.18 25.04 25.63 371,279 -0.68(-2.58%)
Sep 12, 2022 25.61 26.68 25.54 26.31 327,268 +0.87(+3.42%)
Sep 09, 2022 25.62 26.08 25.04 25.44 468,723 +0.17(+0.67%)
Sep 08, 2022 24.86 25.47 24.75 25.27 378,874 +0.21(+0.84%)
Sep 07, 2022 24.22 25.10 24.04 25.06 463,670 +0.81(+3.34%)
Sep 06, 2022 26.33 26.35 24.19 24.25 679,257 -2.14(-8.11%)
Sep 02, 2022 26.50 26.89 25.96 26.39 667,662 -0.02(-0.08%)
Sep 01, 2022 27.10 27.26 25.53 26.41 1,002,956 -0.94(-3.44%)
Aug 31, 2022 27.00 27.68 26.81 27.35 9,328,537 +0.31(+1.15%)
Aug 30, 2022 26.73 27.35 26.49 27.04 4,581,036 +2.91(+12.06%)
Aug 29, 2022 24.05 24.46 23.72 24.13 400,122 -0.09(-0.37%)
Aug 26, 2022 26.11 26.29 24.12 24.22 371,101 -1.78(-6.85%)
Aug 25, 2022 25.54 26.11 25.54 26.00 1,072,104 +0.63(+2.48%)
Aug 24, 2022 25.54 26.29 25.34 25.37 216,721 -0.22(-0.86%)
Aug 23, 2022 26.41 26.69 25.51 25.59 182,437 -0.83(-3.14%)
Aug 22, 2022 26.05 26.76 26.00 26.42 274,100 -0.38(-1.42%)
Aug 19, 2022 26.50 26.94 26.27 26.80 189,103 +0.02(+0.07%)
Aug 18, 2022 26.83 27.03 26.52 26.78 233,155 +0.15(+0.56%)
Aug 17, 2022 27.60 27.60 26.52 26.63 271,229 -1.18(-4.24%)
Aug 16, 2022 27.58 27.90 27.10 27.81 194,267 +0.03(+0.11%)
Aug 15, 2022 27.97 28.38 27.72 27.78 258,437 -0.17(-0.61%)
Aug 12, 2022 27.81 28.30 27.71 27.95 261,575 +0.11(+0.40%)
Aug 11, 2022 27.32 28.10 26.70 27.84 220,314 +0.70(+2.58%)
Aug 10, 2022 26.76 27.40 26.66 27.14 229,293 +0.91(+3.47%)
Aug 09, 2022 26.03 26.32 23.61 26.23 191,070 +0.13(+0.50%)
Aug 08, 2022 26.85 26.99 25.67 26.10 200,912 -0.55(-2.06%)
Aug 05, 2022 26.03 26.80 25.59 26.65 320,087 +0.41(+1.56%)
Aug 04, 2022 27.13 27.93 25.93 26.24 327,640 -0.77(-2.85%)
Aug 03, 2022 25.85 29.36 25.85 27.01 467,581 -1.08(-3.84%)
Aug 02, 2022 28.11 28.86 27.56 28.09 283,350 -0.18(-0.64%)
Aug 01, 2022 27.77 28.35 27.26 28.27 204,370 +0.21(+0.75%)
Jul 29, 2022 28.32 28.71 27.95 28.06 195,927 -0.01(-0.04%)
Jul 28, 2022 27.61 28.36 27.31 28.07 189,463 +0.42(+1.52%)
Jul 27, 2022 26.80 27.99 26.50 27.65 301,678 +1.11(+4.18%)
Jul 26, 2022 27.42 27.47 26.39 26.54 160,560 -1.07(-3.88%)
Jul 25, 2022 27.84 28.80 27.23 27.61 245,239 -0.18(-0.65%)
Jul 22, 2022 28.95 29.22 27.50 27.79 257,300 -1.23(-4.24%)
Jul 21, 2022 28.52 29.34 27.91 29.02 178,277 +0.43(+1.50%)
Jul 20, 2022 27.58 28.79 27.39 28.59 205,899 +1.08(+3.93%)
Jul 19, 2022 26.98 27.66 26.66 27.51 219,167 +0.86(+3.23%)
Jul 18, 2022 27.51 27.78 26.50 26.65 218,195 -0.33(-1.22%)
Jul 15, 2022 26.98 27.32 26.50 26.98 257,239 +0.57(+2.16%)
Jul 14, 2022 26.78 26.96 26.36 26.41 205,580 -0.67(-2.47%)
Jul 13, 2022 26.16 27.32 25.35 27.08 314,583 +0.39(+1.46%)
Jul 12, 2022 28.66 29.35 26.66 26.69 372,152 -2.19(-7.58%)
Jul 11, 2022 29.04 29.27 28.45 28.88 147,561 -0.26(-0.89%)
Jul 08, 2022 28.23 29.23 28.21 29.14 265,622 +0.59(+2.07%)
Jul 07, 2022 28.37 28.74 28.11 28.55 234,804 +0.35(+1.24%)
Jul 06, 2022 26.81 28.32 26.40 28.20 399,176 +1.88(+7.14%)
Jul 05, 2022 25.61 26.38 25.22 26.32 176,401 +0.22(+0.84%)
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.