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 (%)
Dec 31, 2020 15.87 15.87 15.87 320,316 +1.76(+12.47%)
Dec 30, 2020 13.69 14.17 13.66 14.11 320,316 +0.49(+3.60%)
Dec 29, 2020 13.73 13.97 13.49 13.62 252,875 -0.14(-1.02%)
Dec 28, 2020 13.77 14.13 13.70 13.76 250,060 -0.01(-0.07%)
Dec 24, 2020 13.90 13.99 13.72 13.77 128,900 -0.03(-0.22%)
Dec 23, 2020 14.22 14.34 13.75 13.80 314,680 -0.30(-2.13%)
Dec 22, 2020 14.04 14.44 13.91 14.10 221,726 +0.10(+0.71%)
Dec 21, 2020 13.80 14.02 13.60 14.00 273,716 -0.16(-1.13%)
Dec 18, 2020 14.26 14.33 13.90 14.16 699,400 -0.13(-0.91%)
Dec 17, 2020 13.91 14.57 13.91 14.29 340,888 +0.42(+3.03%)
Dec 16, 2020 14.09 14.33 13.84 13.87 226,732 -0.16(-1.14%)
Dec 15, 2020 14.08 14.54 13.99 14.03 358,935 +0.12(+0.86%)
Dec 14, 2020 13.76 14.17 13.76 13.91 286,055 +0.27(+1.98%)
Dec 11, 2020 13.16 13.71 13.16 13.64 209,900 +0.17(+1.26%)
Dec 10, 2020 12.99 13.65 12.91 13.47 221,883 +0.28(+2.12%)
Dec 09, 2020 13.54 13.65 12.95 13.19 345,857 -0.32(-2.37%)
Dec 08, 2020 14.00 14.01 13.45 13.51 391,359 -0.49(-3.50%)
Dec 07, 2020 13.39 14.38 13.39 14.00 702,379 +0.08(+0.57%)
Dec 04, 2020 12.35 14.09 12.18 13.92 843,000 +1.84(+15.23%)
Dec 03, 2020 12.14 12.15 11.82 12.08 549,455 +0.01(+0.08%)
Dec 02, 2020 11.88 12.10 11.64 12.07 242,174 +0.19(+1.60%)
Dec 01, 2020 12.34 12.34 11.85 11.88 199,641 -0.27(-2.22%)
Nov 30, 2020 12.25 12.27 11.86 12.15 458,946 -0.19(-1.54%)
Nov 27, 2020 12.13 12.48 12.12 12.34 185,600 +0.26(+2.15%)
Nov 25, 2020 11.74 12.23 11.58 12.08 301,200 +0.22(+1.85%)
Nov 24, 2020 12.22 12.22 11.78 11.86 335,850 -0.21(-1.74%)
Nov 23, 2020 12.34 12.39 12.07 12.07 312,761 -0.22(-1.79%)
Nov 20, 2020 12.09 12.42 12.09 12.29 444,600 +0.07(+0.57%)
Nov 19, 2020 12.13 12.24 11.85 12.22 309,165 +0.02(+0.16%)
Nov 18, 2020 12.05 12.43 11.85 12.20 542,220 +0.19(+1.58%)
Nov 17, 2020 11.55 12.07 11.36 12.01 564,390 +0.51(+4.43%)
Nov 16, 2020 11.26 11.51 11.06 11.50 509,075 +0.44(+3.93%)
Nov 13, 2020 10.64 11.27 10.54 11.06 754,100 +0.50(+4.78%)
Nov 12, 2020 10.54 10.78 10.50 10.56 191,498 -0.02(-0.19%)
Nov 11, 2020 10.76 10.76 10.39 10.58 352,535 -0.15(-1.40%)
Nov 10, 2020 10.74 10.95 10.45 10.73 693,934 +0.30(+2.88%)
Nov 09, 2020 10.05 10.77 9.960 10.43 681,015 +0.76(+7.86%)
Nov 06, 2020 9.890 9.950 9.660 9.670 198,700 -0.19(-1.93%)
Nov 05, 2020 9.510 10.21 9.510 9.860 451,663 +0.32(+3.35%)
Nov 04, 2020 9.390 9.810 9.370 9.540 492,314 +0.07(+0.74%)
Nov 03, 2020 8.990 9.620 8.950 9.470 730,755 +0.66(+7.49%)
Nov 02, 2020 9.310 9.350 8.740 8.810 986,345 -0.51(-5.47%)
Oct 30, 2020 9.310 9.690 8.982 9.320 891,400 -0.12(-1.27%)
Oct 29, 2020 9.470 9.620 9.120 9.440 2,274,207 +1.08(+12.92%)
Oct 28, 2020 8.470 8.550 8.210 8.360 355,373 -0.36(-4.13%)
Oct 27, 2020 9.020 9.020 8.630 8.720 240,604 -0.31(-3.43%)
Oct 26, 2020 9.270 9.500 8.930 9.030 703,473 -0.32(-3.42%)
Oct 23, 2020 8.920 9.430 8.900 9.350 1,355,500 +0.45(+5.06%)
Oct 22, 2020 8.750 8.925 8.711 8.900 265,534 +0.14(+1.60%)
Oct 21, 2020 8.690 8.840 8.570 8.760 153,446 +0.08(+0.92%)
Oct 20, 2020 8.600 8.840 8.560 8.680 259,969 +0.08(+0.93%)
Oct 19, 2020 8.960 8.990 8.570 8.600 383,677 -0.22(-2.49%)
Oct 16, 2020 8.810 8.980 8.750 8.820 259,500 -0.03(-0.34%)
Oct 15, 2020 8.710 8.870 8.510 8.850 233,264 +0.07(+0.80%)
Oct 14, 2020 8.880 8.880 8.760 8.780 165,549 -0.08(-0.90%)
Oct 13, 2020 8.910 8.980 8.820 8.860 296,171 -0.11(-1.23%)
Oct 12, 2020 8.870 9.050 8.760 8.970 302,323 +0.06(+0.67%)
Oct 09, 2020 9.050 9.170 8.850 8.910 323,100 -0.13(-1.44%)
Oct 08, 2020 8.900 9.150 8.870 9.040 412,896 +0.28(+3.20%)
Oct 07, 2020 8.700 8.870 8.620 8.760 205,771 +0.23(+2.70%)
Oct 06, 2020 8.730 8.920 8.530 8.530 434,115 -0.07(-0.81%)
Oct 05, 2020 8.460 8.700 8.450 8.600 462,627 +0.24(+2.87%)
Oct 02, 2020 8.200 8.440 8.049 8.360 346,300 +0.00(+0.00%)
Oct 01, 2020 8.610 8.660 8.350 8.360 423,504 -0.20(-2.34%)
Sep 30, 2020 8.810 8.925 8.495 8.560 579,029 -0.25(-2.84%)
Sep 29, 2020 8.450 8.940 8.430 8.810 668,227 +0.36(+4.26%)
Sep 28, 2020 8.300 8.537 8.280 8.450 610,043 +0.23(+2.80%)
Sep 25, 2020 7.750 8.260 7.750 8.220 435,600 +0.47(+6.06%)
Sep 24, 2020 7.750 7.930 7.580 7.750 325,077 -0.05(-0.64%)
Sep 23, 2020 8.150 8.320 7.790 7.800 305,479 -0.38(-4.65%)
Sep 22, 2020 8.090 8.230 7.890 8.180 367,326 +0.15(+1.87%)
Sep 21, 2020 7.820 8.070 7.700 8.030 285,876 +0.06(+0.75%)
Sep 18, 2020 8.090 8.185 7.930 7.970 566,600 -0.02(-0.25%)
Sep 17, 2020 7.900 8.140 7.700 7.990 413,822 +0.01(+0.13%)
Sep 16, 2020 8.190 8.470 7.950 7.980 418,491 -0.13(-1.60%)
Sep 15, 2020 8.190 8.230 8.010 8.110 574,096 +0.00(+0.00%)
Sep 14, 2020 7.570 8.190 7.530 8.110 492,816 +0.60(+7.99%)
Sep 11, 2020 7.530 7.660 7.340 7.510 276,700 -0.02(-0.27%)
Sep 10, 2020 7.550 7.585 7.350 7.530 298,174 +0.02(+0.27%)
Sep 09, 2020 7.550 7.590 7.350 7.510 252,594 +0.06(+0.81%)
Sep 08, 2020 7.430 7.533 7.310 7.450 260,837 -0.15(-1.97%)
Sep 04, 2020 7.670 7.700 7.233 7.600 370,700 +0.00(+0.00%)
Sep 03, 2020 7.870 7.930 7.390 7.600 402,076 -0.25(-3.18%)
Sep 02, 2020 8.110 8.240 7.760 7.850 346,217 -0.31(-3.80%)
Sep 01, 2020 8.170 8.170 7.950 8.160 221,553 +0.06(+0.74%)
Aug 31, 2020 8.200 8.210 7.880 8.100 300,790 -0.10(-1.22%)
Aug 28, 2020 8.050 8.240 8.010 8.200 296,700 +0.22(+2.76%)
Aug 27, 2020 7.980 8.168 7.940 7.980 274,880 +0.03(+0.38%)
Aug 26, 2020 8.120 8.220 7.630 7.950 505,635 -0.21(-2.57%)
Aug 25, 2020 8.080 8.170 7.965 8.160 349,879 +0.10(+1.24%)
Aug 24, 2020 7.840 8.090 7.820 8.060 578,740 +0.32(+4.13%)
Aug 21, 2020 7.650 7.775 7.360 7.740 591,400 +0.03(+0.39%)
Aug 20, 2020 8.290 8.331 7.620 7.710 1,003,185 -0.63(-7.55%)
Aug 19, 2020 8.320 8.510 8.060 8.340 709,014 +0.19(+2.33%)
Aug 18, 2020 8.210 8.360 8.110 8.150 355,696 -0.12(-1.45%)
Aug 17, 2020 8.420 8.450 8.240 8.270 296,461 -0.06(-0.72%)
Aug 14, 2020 8.500 8.550 8.250 8.330 396,600 -0.13(-1.54%)
Aug 13, 2020 8.540 8.580 8.360 8.460 283,484 -0.08(-0.94%)
Aug 12, 2020 8.590 8.610 8.260 8.540 314,510 +0.07(+0.83%)
Aug 11, 2020 8.790 8.910 8.440 8.470 304,623 -0.32(-3.64%)
Aug 10, 2020 8.950 9.120 8.690 8.790 423,981 -0.15(-1.68%)
Aug 07, 2020 9.020 9.150 8.820 8.940 347,900 -0.18(-1.97%)
Aug 06, 2020 9.230 9.460 8.900 9.120 512,188 -0.18(-1.94%)
Aug 05, 2020 9.420 9.660 9.110 9.300 627,181 +0.05(+0.54%)
Aug 04, 2020 8.860 9.430 8.820 9.250 1,899,157 +0.84(+9.99%)
Aug 03, 2020 8.270 8.430 8.140 8.410 524,454 +0.18(+2.19%)
Jul 31, 2020 8.260 8.280 8.126 8.230 308,000 +0.01(+0.12%)
Jul 30, 2020 7.920 8.300 7.790 8.220 269,519 +0.16(+1.99%)
Jul 29, 2020 8.000 8.100 7.820 8.060 228,770 +0.07(+0.88%)
Jul 28, 2020 8.290 8.360 7.860 7.990 383,230 -0.31(-3.73%)
Jul 27, 2020 8.300 8.470 8.230 8.300 439,632 +0.04(+0.48%)
Jul 24, 2020 8.180 8.320 8.020 8.260 293,000 +0.04(+0.49%)
Jul 23, 2020 8.120 8.330 8.055 8.220 307,931 +0.10(+1.23%)
Jul 22, 2020 8.060 8.160 7.920 8.120 352,116 +0.16(+2.01%)
Jul 21, 2020 7.780 8.040 7.780 7.960 364,128 +0.18(+2.31%)
Jul 20, 2020 7.530 7.800 7.390 7.780 323,090 +0.24(+3.18%)
Jul 17, 2020 7.540 7.599 7.400 7.540 276,500 -0.01(-0.13%)
Jul 16, 2020 7.420 7.560 7.310 7.550 299,107 +0.09(+1.21%)
Jul 15, 2020 8.000 8.000 7.440 7.460 378,158 -0.35(-4.48%)
Jul 14, 2020 7.220 7.850 7.220 7.810 537,549 +0.72(+10.16%)
Jul 13, 2020 7.260 7.410 7.070 7.090 287,233 -0.13(-1.80%)
Jul 10, 2020 6.940 7.250 6.890 7.220 281,900 +0.33(+4.79%)
Jul 09, 2020 7.170 7.200 6.880 6.890 439,258 -0.28(-3.91%)
Jul 08, 2020 7.150 7.190 7.030 7.170 627,052 +0.03(+0.35%)
Jul 07, 2020 7.520 7.520 7.120 7.145 372,127 -0.40(-5.24%)
Jul 06, 2020 7.610 7.610 7.390 7.540 336,425 +0.13(+1.75%)
Jul 02, 2020 7.320 7.650 7.250 7.410 414,400 +0.17(+2.35%)
Jul 01, 2020 7.250 7.365 7.230 7.240 292,996 -0.03(-0.41%)
Jun 30, 2020 7.430 7.510 7.195 7.270 369,205 -0.26(-3.45%)
Jun 29, 2020 7.200 7.620 7.140 7.530 378,755 +0.37(+5.17%)
Jun 26, 2020 7.260 7.340 7.050 7.160 917,500 -0.17(-2.32%)
Jun 25, 2020 7.150 7.330 7.080 7.330 395,025 +0.18(+2.52%)
Jun 24, 2020 7.270 7.320 7.040 7.150 492,654 -0.25(-3.38%)
Jun 23, 2020 7.360 7.480 7.300 7.400 301,435 +0.14(+1.93%)
Jun 22, 2020 7.160 7.280 6.980 7.260 293,126 +0.08(+1.11%)
Jun 19, 2020 7.140 7.590 7.070 7.180 532,500 +0.09(+1.27%)
Jun 18, 2020 7.200 7.270 6.960 7.090 262,597 -0.18(-2.48%)
Jun 17, 2020 7.480 7.620 7.230 7.270 247,490 -0.22(-2.94%)
Jun 16, 2020 7.690 7.710 7.300 7.490 320,907 +0.16(+2.18%)
Jun 15, 2020 6.950 7.450 6.730 7.330 395,065 +0.26(+3.68%)
Jun 12, 2020 7.460 7.500 7.010 7.070 322,900 -0.09(-1.26%)
Jun 11, 2020 7.500 7.590 7.000 7.160 797,674 -0.83(-10.39%)
Jun 10, 2020 7.910 8.180 7.910 7.990 432,023 +0.09(+1.14%)
Jun 09, 2020 8.320 8.360 7.680 7.900 587,226 -0.43(-5.16%)
Jun 08, 2020 7.990 8.520 7.990 8.330 748,082 +0.44(+5.58%)
Jun 05, 2020 7.630 7.990 7.510 7.890 568,300 +0.42(+5.62%)
Jun 04, 2020 7.810 7.924 7.320 7.470 729,464 -0.38(-4.84%)
Jun 03, 2020 7.750 8.020 7.620 7.850 797,226 +0.38(+5.09%)
Jun 02, 2020 7.400 7.550 7.230 7.470 753,675 +0.04(+0.54%)
Jun 01, 2020 7.010 7.630 6.950 7.430 1,156,990 +0.37(+5.24%)
May 29, 2020 6.460 7.125 6.450 7.060 2,608,400 +0.70(+11.01%)
May 28, 2020 6.490 6.590 6.290 6.360 928,865 -0.09(-1.40%)
May 27, 2020 6.510 6.630 6.370 6.450 976,553 +0.08(+1.26%)
May 26, 2020 6.060 6.390 6.000 6.370 1,249,119 +0.43(+7.24%)
May 22, 2020 5.590 5.965 5.485 5.940 806,900 +0.34(+6.07%)
May 21, 2020 5.530 5.690 5.370 5.600 705,585 +0.01(+0.18%)
May 20, 2020 5.830 5.870 5.480 5.590 684,633 -0.07(-1.24%)
May 19, 2020 5.590 5.960 5.550 5.660 1,088,491 +0.43(+8.22%)
May 18, 2020 5.280 5.360 5.110 5.230 531,527 +0.15(+2.95%)
May 15, 2020 4.820 5.123 4.793 5.080 529,100 +0.16(+3.25%)
May 14, 2020 5.000 5.090 4.670 4.920 862,834 -0.12(-2.38%)
May 13, 2020 5.370 5.520 4.970 5.040 1,230,780 -0.43(-7.86%)
May 12, 2020 5.900 5.950 5.410 5.470 1,020,824 -0.33(-5.69%)
May 11, 2020 6.000 6.040 5.700 5.800 668,852 -0.24(-3.89%)
May 08, 2020 5.990 6.285 5.810 6.035 1,416,200 -0.25(-3.90%)
May 07, 2020 6.200 6.320 6.000 6.280 1,129,803 +0.25(+4.15%)
May 06, 2020 6.110 6.170 5.940 6.030 502,478 +0.08(+1.34%)
May 05, 2020 6.940 6.940 5.930 5.950 1,181,578 -0.42(-6.59%)
May 04, 2020 6.440 6.500 6.200 6.370 392,208 -0.09(-1.39%)
May 01, 2020 6.800 6.900 6.230 6.460 614,000 -0.56(-7.98%)
Apr 30, 2020 7.600 7.700 6.980 7.020 530,498 -0.65(-8.47%)
Apr 29, 2020 7.480 7.780 7.280 7.670 628,574 +0.41(+5.65%)
Apr 28, 2020 7.200 7.500 7.010 7.260 1,674,792 +0.28(+4.01%)
Apr 27, 2020 6.960 7.330 6.920 6.980 676,548 +0.12(+1.75%)
Apr 24, 2020 6.950 7.130 6.700 6.860 380,100 -0.04(-0.58%)
Apr 23, 2020 6.640 7.200 6.560 6.900 507,171 +0.37(+5.67%)
Apr 22, 2020 6.340 6.590 6.260 6.530 453,307 +0.34(+5.49%)
Apr 21, 2020 6.320 6.360 5.950 6.190 548,010 -0.16(-2.52%)
Apr 20, 2020 6.180 6.470 6.120 6.350 529,579 +0.17(+2.75%)
Apr 17, 2020 6.250 6.290 5.960 6.180 485,000 +0.17(+2.83%)
Apr 16, 2020 6.350 6.490 5.900 6.010 730,340 -0.10(-1.64%)
Apr 15, 2020 5.900 6.250 5.740 6.110 473,889 +0.04(+0.66%)
Apr 14, 2020 6.200 6.450 5.910 6.070 517,745 +0.02(+0.33%)
Apr 13, 2020 5.750 6.120 5.580 6.050 664,376 +0.35(+6.14%)
Apr 09, 2020 5.930 6.000 5.480 5.700 1,105,700 +0.26(+4.78%)
Apr 08, 2020 6.280 6.280 5.420 5.440 1,215,998 -0.54(-9.03%)
Apr 07, 2020 6.540 6.590 5.880 5.980 591,390 -0.21(-3.39%)
Apr 06, 2020 6.230 6.355 6.000 6.190 409,242 +0.20(+3.34%)
Apr 03, 2020 6.020 6.060 5.810 5.990 224,300 -0.07(-1.16%)
Apr 02, 2020 6.050 6.330 5.900 6.060 185,691 -0.07(-1.14%)
Apr 01, 2020 6.510 6.580 6.000 6.130 277,311 -0.60(-8.92%)
Mar 31, 2020 6.830 7.070 6.600 6.730 388,111 +0.01(+0.15%)
Mar 30, 2020 7.300 7.300 6.590 6.720 401,999 -0.39(-5.49%)
Mar 27, 2020 7.250 7.370 6.680 7.110 352,000 -0.20(-2.74%)
Mar 26, 2020 6.490 7.330 6.490 7.310 700,197 +1.08(+17.34%)
Mar 25, 2020 6.250 6.690 5.900 6.230 671,577 +0.01(+0.16%)
Mar 24, 2020 6.020 6.610 5.990 6.220 1,413,056 +0.41(+7.06%)
Mar 23, 2020 5.830 5.990 5.500 5.810 405,561 +0.10(+1.75%)
Mar 20, 2020 6.100 6.370 5.700 5.710 525,400 -0.34(-5.62%)
Mar 19, 2020 5.540 6.270 5.420 6.050 469,108 +0.58(+10.60%)
Mar 18, 2020 5.900 6.000 5.360 5.470 417,349 -0.55(-9.14%)
Mar 17, 2020 5.940 6.340 5.620 6.020 498,569 +0.11(+1.86%)
Mar 16, 2020 5.800 6.130 5.650 5.910 556,637 -0.32(-5.14%)
Mar 13, 2020 6.660 6.760 5.975 6.230 311,500 +0.10(+1.63%)
Mar 12, 2020 6.540 6.770 6.110 6.130 390,028 -1.09(-15.10%)
Mar 11, 2020 7.320 7.690 7.100 7.220 639,142 -0.25(-3.35%)
Mar 10, 2020 6.770 7.900 6.770 7.470 995,219 +1.32(+21.46%)
Mar 09, 2020 6.500 6.790 6.040 6.150 488,764 -0.98(-13.74%)
Mar 06, 2020 6.860 7.130 6.780 7.130 253,800 +0.02(+0.28%)
Mar 05, 2020 7.350 7.370 7.030 7.110 317,663 -0.36(-4.82%)
Mar 04, 2020 7.300 7.500 7.250 7.470 276,437 +0.25(+3.46%)
Mar 03, 2020 7.150 7.530 7.150 7.220 217,799 +0.08(+1.05%)
Mar 02, 2020 7.320 7.480 7.000 7.145 333,830 -0.25(-3.32%)
Feb 28, 2020 7.600 7.611 7.170 7.390 401,000 -0.50(-6.34%)
Feb 27, 2020 8.000 8.150 7.880 7.890 235,903 -0.32(-3.90%)
Feb 26, 2020 8.230 8.360 8.130 8.210 185,205 -0.04(-0.48%)
Feb 25, 2020 8.510 8.607 8.080 8.250 376,536 -0.22(-2.60%)
Feb 24, 2020 8.280 8.610 7.200 8.470 264,938 -0.22(-2.53%)
Feb 21, 2020 8.970 9.000 8.440 8.690 206,000 -0.30(-3.34%)
Feb 20, 2020 8.930 9.007 8.800 8.990 156,668 -0.02(-0.17%)
Feb 19, 2020 9.240 9.282 8.985 9.005 142,750 -0.21(-2.23%)
Feb 18, 2020 9.140 9.600 9.000 9.210 220,504 -0.03(-0.32%)
Feb 14, 2020 9.000 9.570 8.900 9.240 250,000 +0.26(+2.90%)
Feb 13, 2020 8.900 9.050 8.836 8.980 88,480 +0.04(+0.45%)
Feb 12, 2020 9.000 9.070 8.785 8.940 106,181 -0.01(-0.11%)
Feb 11, 2020 8.810 9.150 8.790 8.950 130,305 +0.17(+1.94%)
Feb 10, 2020 8.480 8.890 8.450 8.780 153,960 +0.30(+3.54%)
Feb 07, 2020 8.480 8.650 8.450 8.480 239,800 -0.02(-0.24%)
Feb 06, 2020 8.640 8.650 8.500 8.500 99,700 -0.11(-1.28%)
Feb 05, 2020 8.560 8.650 8.345 8.610 164,415 +0.18(+2.14%)
Feb 04, 2020 8.410 8.650 8.280 8.430 208,910 +0.13(+1.57%)
Feb 03, 2020 8.410 8.500 8.210 8.300 208,976 -0.10(-1.25%)
Jan 31, 2020 8.570 8.595 8.210 8.405 184,900 -0.21(-2.38%)
Jan 30, 2020 8.680 8.740 8.500 8.610 147,833 -0.13(-1.49%)
Jan 29, 2020 8.860 8.932 8.700 8.740 79,650 -0.09(-1.02%)
Jan 28, 2020 8.710 8.920 8.640 8.830 135,118 +0.14(+1.61%)
Jan 27, 2020 8.630 8.780 8.440 8.690 181,228 -0.17(-1.92%)
Jan 24, 2020 8.990 9.034 8.600 8.860 247,600 -0.09(-1.01%)
Jan 23, 2020 8.950 8.990 8.770 8.950 146,882 -0.02(-0.22%)
Jan 22, 2020 8.930 8.990 8.670 8.970 209,927 +0.08(+0.90%)
Jan 21, 2020 9.240 9.240 8.860 8.890 212,720 -0.27(-2.95%)
Jan 17, 2020 9.270 9.310 9.081 9.160 230,500 -0.03(-0.33%)
Jan 16, 2020 9.090 9.290 9.060 9.190 271,510 +0.24(+2.68%)
Jan 15, 2020 9.100 9.550 8.890 8.950 698,730 +0.01(+0.11%)
Jan 14, 2020 8.450 9.040 8.400 8.940 1,412,865 +0.43(+5.05%)
Jan 13, 2020 8.330 8.550 8.295 8.510 134,060 +0.17(+2.04%)
Jan 10, 2020 8.350 8.460 8.200 8.340 124,400 +0.02(+0.24%)
Jan 09, 2020 8.380 8.400 8.180 8.320 118,800 +0.06(+0.73%)
Jan 08, 2020 8.100 8.345 8.100 8.260 79,781 +0.21(+2.61%)
Jan 07, 2020 8.270 8.270 8.040 8.050 118,804 -0.20(-2.42%)
Jan 06, 2020 8.330 8.380 8.180 8.250 156,344 -0.20(-2.37%)
Jan 03, 2020 8.300 8.510 8.210 8.450 230,300 +0.08(+0.96%)
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.