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 (%)
Nov 30, 2012 6.570 6.610 6.420 6.530 108,145 -0.05(-0.76%)
Nov 29, 2012 6.420 6.620 6.420 6.580 68,117 +0.20(+3.13%)
Nov 28, 2012 6.400 6.410 6.170 6.380 175,920 -0.10(-1.54%)
Nov 27, 2012 6.390 6.580 6.380 6.480 100,597 +0.06(+0.93%)
Nov 26, 2012 6.500 6.520 6.310 6.420 157,291 -0.12(-1.83%)
Nov 23, 2012 6.310 6.540 6.250 6.540 91,091 +0.26(+4.14%)
Nov 21, 2012 6.050 6.305 5.990 6.280 77,930 +0.23(+3.80%)
Nov 20, 2012 6.070 6.130 5.950 6.050 99,010 -0.01(-0.18%)
Nov 19, 2012 6.090 6.110 5.960 6.061 127,713 +0.09(+1.53%)
Nov 16, 2012 6.040 6.040 5.895 5.970 164,768 -0.10(-1.64%)
Nov 15, 2012 6.080 6.130 6.000 6.070 108,807 -0.02(-0.33%)
Nov 14, 2012 6.210 6.520 6.070 6.090 125,671 -0.09(-1.46%)
Nov 13, 2012 6.080 6.230 5.940 6.180 148,048 +0.05(+0.82%)
Nov 12, 2012 6.170 6.200 6.070 6.130 97,681 +0.00(+0.00%)
Nov 09, 2012 6.120 6.200 6.080 6.130 95,729 -0.01(-0.16%)
Nov 08, 2012 6.150 6.210 6.070 6.140 159,027 -0.01(-0.16%)
Nov 07, 2012 6.340 6.370 6.090 6.150 195,610 -0.26(-4.06%)
Nov 06, 2012 6.300 6.480 6.290 6.410 164,092 +0.11(+1.75%)
Nov 05, 2012 6.350 6.490 6.290 6.300 240,691 -0.02(-0.32%)
Nov 02, 2012 6.070 6.340 6.030 6.320 272,093 +0.26(+4.29%)
Nov 01, 2012 5.930 6.140 5.890 6.060 462,615 +0.19(+3.21%)
Oct 31, 2012 6.030 6.180 5.850 5.872 507,243 -0.15(-2.47%)
Oct 26, 2012 6.020 6.020 6.020 0 -0.15(-2.43%)
Oct 25, 2012 6.340 6.439 6.110 6.170 585,082 -0.08(-1.29%)
Oct 24, 2012 6.650 6.742 6.250 6.251 339,960 -0.34(-5.15%)
Oct 23, 2012 6.650 6.650 6.200 6.590 365,067 -1.58(-19.34%)
Oct 19, 2012 8.510 8.510 8.030 8.170 214,857 -0.38(-4.44%)
Oct 18, 2012 8.820 8.820 8.550 8.550 118,543 -0.27(-3.06%)
Oct 17, 2012 8.850 8.910 8.760 8.820 224,263 -0.04(-0.45%)
Oct 16, 2012 8.930 8.950 8.750 8.860 109,718 -0.02(-0.23%)
Oct 15, 2012 8.900 9.040 8.680 8.880 111,224 +0.01(+0.11%)
Oct 12, 2012 9.170 9.200 8.830 8.870 208,845 -0.33(-3.59%)
Oct 11, 2012 9.370 9.445 9.170 9.200 62,262 -0.10(-1.08%)
Oct 10, 2012 9.450 9.460 9.210 9.300 67,181 -0.13(-1.38%)
Oct 09, 2012 9.780 9.790 9.400 9.430 97,471 -0.35(-3.58%)
Oct 08, 2012 9.550 9.860 9.440 9.780 57,709 +0.17(+1.77%)
Oct 05, 2012 9.520 9.630 9.440 9.610 124,441 +0.10(+1.05%)
Oct 04, 2012 9.560 9.590 9.460 9.510 239,510 +0.00(+0.00%)
Oct 03, 2012 9.590 9.590 9.400 9.510 280,599 -0.04(-0.42%)
Oct 02, 2012 9.610 9.620 9.420 9.550 212,863 +0.01(+0.10%)
Oct 01, 2012 9.530 9.790 9.500 9.540 122,612 +0.08(+0.85%)
Sep 28, 2012 9.630 9.690 9.450 9.460 79,461 -0.19(-1.97%)
Sep 27, 2012 9.380 9.740 9.320 9.650 160,548 +0.36(+3.88%)
Sep 26, 2012 9.520 9.550 9.250 9.290 238,801 -0.23(-2.42%)
Sep 25, 2012 9.660 9.780 9.460 9.520 139,781 -0.10(-1.04%)
Sep 24, 2012 9.690 9.800 9.580 9.620 99,423 -0.14(-1.43%)
Sep 21, 2012 9.630 9.780 9.530 9.760 326,799 +0.19(+1.99%)
Sep 20, 2012 9.860 9.990 9.520 9.570 102,364 -0.38(-3.82%)
Sep 19, 2012 9.940 10.04 9.660 9.950 91,343 +0.01(+0.10%)
Sep 18, 2012 9.860 10.02 9.830 9.940 180,671 +0.04(+0.40%)
Sep 17, 2012 9.840 9.930 9.800 9.900 151,177 +0.07(+0.71%)
Sep 14, 2012 9.760 9.960 9.550 9.830 164,650 +0.15(+1.55%)
Sep 13, 2012 9.630 9.750 9.440 9.680 170,233 +0.06(+0.62%)
Sep 12, 2012 9.630 9.660 9.510 9.620 96,905 +0.02(+0.21%)
Sep 11, 2012 9.400 9.620 9.370 9.600 86,149 +0.23(+2.45%)
Sep 10, 2012 9.510 9.620 9.290 9.370 93,878 -0.19(-1.99%)
Sep 07, 2012 9.700 9.720 9.510 9.560 145,216 -0.06(-0.62%)
Sep 06, 2012 9.430 9.730 9.235 9.620 235,717 +0.21(+2.23%)
Sep 05, 2012 9.430 9.512 9.350 9.410 108,181 +0.04(+0.43%)
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.