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 (%)
Jul 31, 2012 7.570 9.540 7.570 9.210 1,010,357 +1.64(+21.66%)
Jul 30, 2012 7.790 7.920 7.566 7.570 256,097 -0.28(-3.57%)
Jul 27, 2012 7.380 7.900 7.380 7.850 124,223 +0.50(+6.80%)
Jul 26, 2012 7.410 7.570 7.310 7.350 79,067 +0.06(+0.82%)
Jul 25, 2012 7.070 7.315 7.060 7.290 156,011 +0.29(+4.14%)
Jul 24, 2012 7.290 7.300 6.990 7.000 172,989 -0.25(-3.45%)
Jul 23, 2012 7.280 7.300 7.180 7.250 194,827 -0.18(-2.42%)
Jul 20, 2012 7.630 7.630 7.420 7.430 88,310 -0.25(-3.26%)
Jul 19, 2012 7.450 7.700 7.400 7.680 76,678 +0.25(+3.36%)
Jul 18, 2012 7.020 7.460 7.020 7.430 90,532 +0.40(+5.69%)
Jul 17, 2012 7.320 7.320 7.000 7.030 139,356 -0.23(-3.17%)
Jul 16, 2012 7.690 7.690 7.250 7.260 111,506 -0.44(-5.71%)
Jul 13, 2012 7.980 8.050 7.630 7.700 135,849 -0.24(-3.02%)
Jul 12, 2012 8.040 8.130 7.850 7.940 185,984 -0.18(-2.22%)
Jul 11, 2012 8.200 8.200 8.040 8.120 111,596 -0.04(-0.49%)
Jul 10, 2012 8.250 8.330 8.110 8.160 154,522 -0.05(-0.61%)
Jul 09, 2012 8.150 8.250 8.100 8.210 154,312 +0.02(+0.24%)
Jul 06, 2012 8.200 8.250 8.150 8.190 158,021 -0.06(-0.73%)
Jul 05, 2012 8.150 8.270 8.050 8.250 160,181 +0.06(+0.73%)
Jul 03, 2012 7.870 8.240 7.730 8.190 131,290 +0.35(+4.46%)
Jul 02, 2012 7.460 7.840 7.300 7.840 191,414 +0.41(+5.52%)
Jun 29, 2012 7.210 7.450 7.130 7.430 141,843 +0.38(+5.39%)
Jun 28, 2012 7.000 7.070 6.860 7.050 68,325 +0.01(+0.14%)
Jun 27, 2012 6.890 7.060 6.890 7.040 82,745 +0.15(+2.18%)
Jun 26, 2012 7.160 7.200 6.880 6.890 65,478 -0.28(-3.91%)
Jun 25, 2012 7.300 7.300 7.140 7.170 78,971 -0.23(-3.11%)
Jun 22, 2012 7.130 7.440 7.130 7.400 265,116 +0.33(+4.67%)
Jun 21, 2012 7.080 7.140 6.957 7.070 121,612 +0.03(+0.43%)
Jun 20, 2012 6.890 7.090 6.890 7.040 157,183 +0.15(+2.18%)
Jun 19, 2012 6.820 7.000 6.820 6.890 255,001 +0.12(+1.77%)
Jun 18, 2012 6.720 6.820 6.720 6.770 118,853 -0.02(-0.29%)
Jun 15, 2012 6.720 6.840 6.720 6.790 322,800 +0.04(+0.59%)
Jun 14, 2012 6.750 6.805 6.690 6.750 156,792 +0.04(+0.60%)
Jun 13, 2012 6.850 6.882 6.690 6.710 226,315 -0.17(-2.47%)
Jun 12, 2012 6.950 6.960 6.805 6.880 69,174 -0.03(-0.43%)
Jun 11, 2012 7.190 7.240 6.890 6.910 135,491 -0.15(-2.12%)
Jun 08, 2012 7.100 7.170 7.000 7.060 137,721 -0.09(-1.26%)
Jun 07, 2012 7.490 7.500 7.130 7.150 163,507 -0.25(-3.38%)
Jun 06, 2012 7.480 7.480 7.370 7.400 183,006 +0.00(+0.00%)
Jun 05, 2012 7.370 7.490 7.370 7.400 245,048 +0.00(+0.00%)
Jun 04, 2012 7.270 7.490 7.240 7.400 273,078 +0.20(+2.78%)
Jun 01, 2012 6.970 7.350 6.955 7.200 169,621 +0.06(+0.84%)
May 31, 2012 7.120 7.340 6.940 7.140 604,112 +0.05(+0.71%)
May 30, 2012 6.830 7.150 6.830 7.090 163,731 +0.18(+2.60%)
May 29, 2012 6.800 6.970 6.800 6.910 178,791 +0.23(+3.44%)
May 25, 2012 6.780 6.880 6.650 6.680 246,220 -0.11(-1.62%)
May 24, 2012 7.070 7.070 6.720 6.790 149,218 -0.27(-3.82%)
May 23, 2012 6.970 7.130 6.920 7.060 94,874 +0.01(+0.14%)
May 22, 2012 7.260 7.330 6.995 7.050 177,090 -0.24(-3.29%)
May 21, 2012 7.070 7.320 6.990 7.290 186,925 +0.24(+3.40%)
May 18, 2012 7.090 7.200 7.000 7.050 192,494 -0.04(-0.56%)
May 17, 2012 7.060 7.120 7.000 7.090 194,202 +0.04(+0.57%)
May 16, 2012 7.240 7.360 7.030 7.050 167,470 -0.17(-2.35%)
May 15, 2012 7.180 7.360 7.180 7.220 149,223 +0.06(+0.84%)
May 14, 2012 7.310 7.310 7.140 7.160 239,688 -0.20(-2.72%)
May 11, 2012 7.470 7.540 7.320 7.360 215,106 -0.19(-2.52%)
May 10, 2012 7.860 7.880 7.550 7.550 140,128 -0.24(-3.08%)
May 09, 2012 7.810 7.870 7.750 7.790 327,624 -0.15(-1.89%)
May 08, 2012 7.830 7.960 7.695 7.940 189,413 +0.01(+0.13%)
May 07, 2012 7.870 8.010 7.800 7.930 115,107 +0.07(+0.89%)
May 04, 2012 8.010 8.010 7.850 7.860 144,987 -0.22(-2.72%)
May 03, 2012 8.170 8.170 8.050 8.080 134,013 -0.10(-1.22%)
May 02, 2012 8.250 8.250 8.030 8.180 184,418 -0.17(-2.04%)
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.