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 (%)
Apr 30, 2013 6.660 6.820 6.560 6.590 0 -0.12(-1.79%)
Apr 29, 2013 6.810 6.840 6.680 6.710 62,510 -0.05(-0.74%)
Apr 26, 2013 6.740 6.830 6.720 6.760 137,258 +0.01(+0.15%)
Apr 25, 2013 6.730 6.830 6.666 6.750 35,436 +0.06(+0.90%)
Apr 24, 2013 6.490 6.750 6.490 6.690 49,824 +0.21(+3.24%)
Apr 23, 2013 6.350 6.490 6.260 6.480 40,100 +0.17(+2.69%)
Apr 22, 2013 6.260 6.420 6.180 6.310 89,915 +0.03(+0.48%)
Apr 19, 2013 6.140 6.280 6.110 6.280 110,292 +0.09(+1.45%)
Apr 18, 2013 6.030 6.230 6.030 6.190 93,420 +0.17(+2.82%)
Apr 17, 2013 6.100 6.160 6.010 6.020 128,829 -0.16(-2.59%)
Apr 16, 2013 6.210 6.260 6.100 6.180 74,011 +0.01(+0.16%)
Apr 15, 2013 6.300 6.360 6.100 6.170 97,405 -0.20(-3.14%)
Apr 12, 2013 6.440 6.500 6.240 6.370 61,650 -0.12(-1.85%)
Apr 11, 2013 6.480 6.600 6.440 6.490 62,054 -0.02(-0.31%)
Apr 10, 2013 6.210 6.750 6.185 6.510 208,433 +0.30(+4.83%)
Apr 09, 2013 6.220 6.370 6.170 6.210 89,277 +0.02(+0.32%)
Apr 08, 2013 6.360 6.360 6.138 6.190 51,178 -0.06(-0.96%)
Apr 05, 2013 6.100 6.340 6.100 6.250 57,327 +0.07(+1.13%)
Apr 04, 2013 6.270 6.270 6.100 6.180 95,443 -0.06(-0.96%)
Apr 03, 2013 6.820 6.820 6.228 6.240 144,175 -0.60(-8.77%)
Apr 02, 2013 6.500 6.860 6.430 6.840 137,527 +0.37(+5.72%)
Apr 01, 2013 6.240 6.480 6.160 6.470 160,461 +0.20(+3.19%)
Mar 28, 2013 6.430 6.430 6.130 6.270 169,202 -0.13(-2.03%)
Mar 27, 2013 6.600 6.620 6.350 6.400 133,762 -0.28(-4.19%)
Mar 26, 2013 6.720 6.720 6.600 6.680 87,173 -0.02(-0.30%)
Mar 25, 2013 6.610 6.750 6.510 6.700 87,132 +0.14(+2.13%)
Mar 22, 2013 6.730 6.750 6.500 6.560 109,685 -0.26(-3.81%)
Mar 21, 2013 6.870 6.930 6.800 6.820 56,634 -0.12(-1.73%)
Mar 20, 2013 6.880 6.940 6.780 6.940 68,718 +0.09(+1.31%)
Mar 19, 2013 6.950 6.970 6.760 6.850 89,095 -0.11(-1.58%)
Mar 18, 2013 6.930 6.990 6.850 6.960 67,498 -0.03(-0.43%)
Mar 15, 2013 6.900 7.090 6.850 6.990 271,749 +0.08(+1.16%)
Mar 14, 2013 6.990 7.020 6.790 6.910 147,951 -0.07(-1.00%)
Mar 13, 2013 6.990 7.050 6.860 6.980 73,577 +0.02(+0.29%)
Mar 12, 2013 6.910 7.040 6.910 6.960 106,673 +0.01(+0.14%)
Mar 11, 2013 6.810 6.950 6.800 6.950 128,620 +0.10(+1.46%)
Mar 08, 2013 6.680 6.930 6.650 6.850 173,558 +0.13(+1.93%)
Mar 07, 2013 6.700 6.740 6.600 6.720 77,964 +0.00(+0.00%)
Mar 06, 2013 6.540 6.720 6.510 6.720 105,987 +0.18(+2.75%)
Mar 05, 2013 6.600 6.600 6.520 6.540 155,043 -0.15(-2.24%)
Mar 04, 2013 6.720 6.720 6.570 6.690 99,689 -0.01(-0.15%)
Mar 01, 2013 6.850 6.940 6.650 6.700 197,983 -0.23(-3.32%)
Feb 28, 2013 6.865 7.000 6.851 6.930 125,153 +0.08(+1.17%)
Feb 27, 2013 6.890 6.900 6.730 6.850 200,984 -0.05(-0.72%)
Feb 26, 2013 7.060 7.110 6.760 6.900 267,483 -0.08(-1.15%)
Feb 25, 2013 7.340 7.690 6.740 6.980 514,130 -0.68(-8.88%)
Feb 22, 2013 7.640 7.670 7.560 7.660 85,024 +0.04(+0.52%)
Feb 21, 2013 7.680 7.700 7.570 7.620 65,107 -0.03(-0.39%)
Feb 20, 2013 7.740 7.790 7.570 7.650 112,650 -0.07(-0.91%)
Feb 19, 2013 7.900 8.050 7.630 7.720 130,665 -0.17(-2.15%)
Feb 15, 2013 7.990 7.990 7.870 7.890 89,481 -0.06(-0.75%)
Feb 14, 2013 7.830 7.957 7.830 7.950 53,005 +0.09(+1.15%)
Feb 13, 2013 7.830 7.885 7.800 7.860 45,792 +0.04(+0.51%)
Feb 12, 2013 7.900 7.910 7.740 7.820 133,527 -0.05(-0.64%)
Feb 11, 2013 7.520 7.900 7.520 7.870 81,504 +0.34(+4.52%)
Feb 08, 2013 7.620 7.620 7.460 7.530 47,547 -0.05(-0.66%)
Feb 07, 2013 7.640 7.710 7.530 7.580 61,955 -0.04(-0.52%)
Feb 06, 2013 7.400 7.620 7.400 7.620 37,339 +0.20(+2.70%)
Feb 04, 2013 7.670 7.835 7.400 7.420 111,498 -0.29(-3.76%)
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.