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 (%)
May 31, 2016 5.900 5.975 5.887 5.950 363,938 +0.05(+0.85%)
May 27, 2016 5.880 5.900 5.900 5.900 277,700 +0.00(+0.00%)
May 26, 2016 5.820 5.950 5.800 5.900 1,226,534 +0.10(+1.72%)
May 25, 2016 5.820 5.860 5.710 5.800 349,720 +0.03(+0.52%)
May 24, 2016 5.720 5.820 5.630 5.770 329,121 +0.06(+1.05%)
May 23, 2016 5.650 5.770 5.620 5.710 345,645 +0.09(+1.60%)
May 20, 2016 5.550 5.680 5.550 5.620 262,911 +0.09(+1.63%)
May 19, 2016 5.760 5.760 5.450 5.530 574,777 -0.23(-3.99%)
May 18, 2016 6.040 6.040 5.700 5.760 603,061 -0.06(-1.03%)
May 17, 2016 5.900 6.050 5.760 5.820 378,776 -0.07(-1.19%)
May 16, 2016 5.770 5.930 5.700 5.890 743,571 +0.16(+2.79%)
May 13, 2016 5.510 5.820 5.480 5.730 506,798 +0.21(+3.80%)
May 12, 2016 5.780 5.860 5.400 5.520 408,877 -0.20(-3.50%)
May 11, 2016 5.530 5.880 5.520 5.720 1,141,037 +0.34(+6.32%)
May 10, 2016 5.670 5.670 5.360 5.380 247,156 -0.24(-4.27%)
May 09, 2016 5.260 5.870 5.260 5.620 943,804 +0.24(+4.46%)
May 06, 2016 5.890 5.890 5.290 5.380 349,675 -0.52(-8.81%)
May 05, 2016 5.520 6.040 5.460 5.900 823,921 +0.53(+9.87%)
May 04, 2016 5.590 5.660 5.370 5.370 269,602 -0.22(-3.94%)
May 03, 2016 5.500 5.750 5.400 5.590 357,539 +0.02(+0.36%)
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.