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, 2017 6.710 6.805 6.650 6.730 601,865 +0.05(+0.75%)
Nov 29, 2017 6.830 7.005 6.640 6.680 502,562 -0.13(-1.91%)
Nov 28, 2017 6.450 6.950 6.400 6.810 789,115 +0.31(+4.77%)
Nov 27, 2017 7.450 7.630 6.370 6.500 1,151,293 -0.88(-11.92%)
Nov 24, 2017 7.040 7.650 7.040 7.380 457,263 +0.33(+4.68%)
Nov 22, 2017 6.620 7.210 6.560 7.050 950,076 +0.46(+6.98%)
Nov 21, 2017 6.390 6.650 6.320 6.590 722,157 +0.19(+2.97%)
Nov 20, 2017 5.930 6.560 5.930 6.400 826,819 +0.48(+8.11%)
Nov 17, 2017 5.740 5.960 5.591 5.920 453,098 +0.18(+3.14%)
Nov 16, 2017 5.800 5.870 5.350 5.740 755,437 -0.33(-5.44%)
Nov 15, 2017 5.300 6.330 5.300 6.070 1,643,803 +0.78(+14.74%)
Nov 14, 2017 5.100 5.450 5.000 5.290 946,051 +0.18(+3.52%)
Nov 13, 2017 5.050 5.380 5.020 5.110 511,954 +0.01(+0.20%)
Nov 10, 2017 4.070 5.200 4.070 5.100 1,844,489 +1.06(+26.24%)
Nov 09, 2017 4.080 4.125 3.990 4.040 295,078 -0.04(-0.98%)
Nov 08, 2017 4.090 4.169 4.010 4.080 181,917 -0.02(-0.49%)
Nov 07, 2017 4.210 4.245 4.090 4.100 181,609 -0.13(-3.07%)
Nov 06, 2017 4.270 4.360 4.210 4.230 151,437 -0.03(-0.70%)
Nov 03, 2017 4.400 4.410 4.250 4.260 180,520 -0.13(-2.96%)
Nov 02, 2017 4.350 4.410 4.290 4.390 103,079 +0.04(+0.92%)
Nov 01, 2017 4.470 4.500 4.330 4.350 133,287 -0.09(-2.03%)
Oct 31, 2017 4.390 4.450 4.340 4.440 139,229 +0.07(+1.60%)
Oct 30, 2017 4.360 4.410 4.300 4.370 231,976 -0.09(-2.02%)
Oct 27, 2017 4.360 4.470 4.280 4.460 259,259 +0.11(+2.53%)
Oct 26, 2017 4.370 4.420 4.280 4.350 118,097 -0.05(-1.14%)
Oct 25, 2017 4.470 4.470 4.330 4.400 152,958 -0.05(-1.12%)
Oct 24, 2017 4.600 4.600 4.420 4.450 140,698 -0.11(-2.41%)
Oct 23, 2017 4.660 4.660 4.470 4.560 117,865 -0.03(-0.65%)
Oct 20, 2017 4.570 4.660 4.480 4.590 110,950 +0.08(+1.77%)
Oct 19, 2017 4.530 4.650 4.455 4.510 178,573 -0.03(-0.66%)
Oct 18, 2017 4.610 4.670 4.530 4.540 136,131 -0.03(-0.66%)
Oct 17, 2017 4.530 4.620 4.510 4.570 181,199 +0.01(+0.22%)
Oct 16, 2017 4.570 4.660 4.540 4.560 169,033 -0.03(-0.65%)
Oct 13, 2017 4.620 4.680 4.550 4.590 103,159 -0.05(-1.08%)
Oct 12, 2017 4.630 4.740 4.570 4.640 142,599 -0.03(-0.64%)
Oct 11, 2017 4.540 4.690 4.510 4.670 116,994 +0.11(+2.41%)
Oct 10, 2017 4.750 4.770 4.520 4.560 142,273 -0.18(-3.80%)
Oct 09, 2017 4.610 4.760 4.610 4.740 158,620 +0.13(+2.82%)
Oct 06, 2017 4.610 4.670 4.500 4.610 225,690 -0.02(-0.43%)
Oct 05, 2017 4.590 4.720 4.583 4.630 61,811 +0.05(+1.09%)
Oct 04, 2017 4.720 4.750 4.560 4.580 159,120 -0.12(-2.55%)
Oct 03, 2017 4.680 4.730 4.660 4.700 113,709 +0.04(+0.86%)
Oct 02, 2017 4.570 4.670 4.550 4.660 132,712 +0.12(+2.64%)
Sep 29, 2017 4.650 4.650 4.530 4.540 103,665 -0.09(-1.94%)
Sep 28, 2017 4.520 4.660 4.471 4.630 358,697 +0.12(+2.66%)
Sep 27, 2017 4.460 4.510 4.400 4.510 233,100 +0.05(+1.12%)
Sep 26, 2017 4.340 4.490 4.332 4.460 109,442 +0.12(+2.76%)
Sep 25, 2017 4.470 4.480 4.310 4.340 153,253 -0.14(-3.13%)
Sep 22, 2017 4.400 4.490 4.380 4.480 148,313 +0.07(+1.59%)
Sep 21, 2017 4.340 4.460 4.320 4.410 163,890 +0.05(+1.15%)
Sep 20, 2017 4.450 4.480 4.280 4.360 273,195 -0.07(-1.58%)
Sep 19, 2017 4.470 4.490 4.390 4.430 172,702 -0.06(-1.34%)
Sep 18, 2017 4.530 4.530 4.390 4.490 262,508 -0.01(-0.22%)
Sep 15, 2017 4.410 4.550 4.360 4.500 435,838 +0.12(+2.74%)
Sep 14, 2017 4.280 4.410 4.270 4.380 247,940 +0.10(+2.34%)
Sep 13, 2017 4.280 4.350 4.250 4.280 363,503 -0.03(-0.70%)
Sep 12, 2017 4.340 4.350 4.230 4.310 224,193 -0.02(-0.46%)
Sep 11, 2017 4.320 4.360 4.270 4.330 172,170 +0.07(+1.64%)
Sep 08, 2017 4.530 4.530 4.220 4.260 246,897 -0.24(-5.33%)
Sep 07, 2017 4.130 4.520 4.130 4.500 376,099 +0.31(+7.40%)
Sep 06, 2017 4.340 4.380 4.170 4.190 225,486 -0.10(-2.33%)
Sep 05, 2017 4.470 4.540 4.250 4.290 204,613 -0.18(-4.03%)
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.