Skip to main content

Avid Tech Inc (NQ: AVID )

32.37 +0.86 (+2.71%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 30.29 31.65 30.29 31.51 196,036 +1.20(+3.96%)
Jan 31, 2023 30.48 30.73 30.10 30.31 227,476 -0.07(-0.23%)
Jan 30, 2023 30.62 31.01 30.32 30.38 120,049 -0.47(-1.52%)
Jan 27, 2023 31.09 31.45 30.58 30.85 214,061 -0.29(-0.93%)
Jan 26, 2023 30.50 31.34 30.35 31.14 120,381 +0.53(+1.73%)
Jan 25, 2023 29.99 30.67 29.65 30.61 123,405 +0.25(+0.82%)
Jan 24, 2023 30.27 30.58 30.04 30.36 140,573 -0.01(-0.03%)
Jan 23, 2023 29.92 30.87 29.80 30.37 213,703 +0.57(+1.91%)
Jan 20, 2023 29.40 29.82 28.97 29.80 204,726 +0.67(+2.30%)
Jan 19, 2023 28.90 29.88 28.35 29.13 342,208 +0.09(+0.31%)
Jan 18, 2023 29.01 29.41 28.44 29.04 228,525 +0.30(+1.04%)
Jan 17, 2023 29.01 29.06 28.23 28.74 238,079 -0.21(-0.73%)
Jan 13, 2023 28.78 29.07 28.38 28.95 193,746 +0.07(+0.24%)
Jan 12, 2023 28.43 28.91 28.01 28.88 208,396 +0.49(+1.73%)
Jan 11, 2023 28.00 28.70 28.00 28.39 196,557 +0.46(+1.65%)
Jan 10, 2023 27.60 27.95 26.99 27.93 146,224 +0.20(+0.72%)
Jan 09, 2023 27.52 28.02 27.44 27.73 142,844 +0.42(+1.54%)
Jan 06, 2023 26.61 27.50 26.30 27.31 157,716 +1.07(+4.08%)
Jan 05, 2023 26.35 26.36 25.54 26.24 165,689 -0.03(-0.11%)
Jan 04, 2023 27.08 27.18 25.93 26.27 214,249 -0.45(-1.68%)
Jan 03, 2023 26.98 27.35 26.37 26.72 183,960 +0.13(+0.49%)
Dec 30, 2022 25.90 26.84 25.90 26.59 299,894 +0.50(+1.92%)
Dec 29, 2022 25.32 26.46 25.32 26.09 166,178 +1.12(+4.49%)
Dec 28, 2022 25.18 25.48 24.83 24.97 195,561 -0.27(-1.07%)
Dec 27, 2022 25.37 25.84 24.88 25.24 130,534 -0.06(-0.24%)
Dec 23, 2022 25.46 25.68 25.22 25.30 103,038 -0.17(-0.67%)
Dec 22, 2022 25.37 25.50 24.65 25.47 209,112 -0.26(-1.01%)
Dec 21, 2022 25.43 25.95 25.25 25.73 169,761 +0.56(+2.22%)
Dec 20, 2022 24.99 25.81 24.85 25.17 189,066 +0.12(+0.48%)
Dec 19, 2022 24.93 25.48 24.65 25.05 292,322 +0.06(+0.24%)
Dec 16, 2022 25.08 25.42 24.80 24.99 859,927 -0.46(-1.81%)
Dec 15, 2022 26.31 26.31 25.28 25.45 239,261 -1.30(-4.86%)
Dec 14, 2022 27.09 27.55 26.33 26.75 240,425 -0.45(-1.65%)
Dec 13, 2022 28.66 28.97 27.15 27.20 177,486 -0.15(-0.55%)
Dec 12, 2022 27.02 27.92 26.90 27.35 242,456 +0.46(+1.71%)
Dec 09, 2022 26.86 27.12 26.78 26.89 149,005 -0.14(-0.52%)
Dec 08, 2022 26.80 27.45 26.22 27.03 129,980 +0.66(+2.50%)
Dec 07, 2022 26.89 27.10 26.15 26.37 181,097 -0.63(-2.33%)
Dec 06, 2022 28.45 28.60 26.56 27.00 276,833 -1.45(-5.10%)
Dec 05, 2022 29.27 29.40 27.99 28.45 273,488 -0.97(-3.30%)
Dec 02, 2022 28.56 29.50 28.14 29.42 265,801 +0.12(+0.41%)
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.