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 (%)
Mar 31, 2017 4.700 4.720 4.600 4.660 429,796 -0.07(-1.48%)
Mar 30, 2017 4.700 4.760 4.610 4.730 387,838 +0.02(+0.42%)
Mar 29, 2017 4.610 4.750 4.580 4.710 325,265 +0.12(+2.61%)
Mar 28, 2017 4.570 4.620 4.470 4.590 363,918 +0.00(+0.00%)
Mar 27, 2017 4.640 4.770 4.530 4.590 461,990 -0.11(-2.34%)
Mar 24, 2017 4.890 4.909 4.590 4.700 603,571 -0.18(-3.69%)
Mar 23, 2017 4.770 5.030 4.710 4.880 1,152,146 +0.28(+6.09%)
Mar 22, 2017 4.600 4.600 4.330 4.600 519,895 -0.03(-0.65%)
Mar 21, 2017 4.750 4.750 4.600 4.630 549,571 -0.12(-2.53%)
Mar 20, 2017 4.880 4.880 4.530 4.750 835,269 -0.21(-4.23%)
Mar 17, 2017 4.530 4.990 4.450 4.960 1,361,622 +0.51(+11.46%)
Mar 16, 2017 5.000 5.000 4.208 4.450 2,607,479 -0.90(-16.82%)
Mar 15, 2017 5.180 5.380 5.160 5.350 540,442 +0.20(+3.88%)
Mar 14, 2017 5.090 5.200 5.050 5.150 228,613 +0.02(+0.39%)
Mar 13, 2017 5.100 5.200 5.020 5.130 275,611 +0.04(+0.79%)
Mar 10, 2017 5.050 5.170 5.000 5.090 265,706 +0.05(+0.99%)
Mar 09, 2017 5.070 5.150 4.950 5.040 302,170 -0.06(-1.18%)
Mar 08, 2017 5.100 5.136 4.980 5.100 308,829 +0.01(+0.20%)
Mar 07, 2017 5.200 5.270 5.040 5.090 339,758 -0.14(-2.68%)
Mar 06, 2017 5.360 5.430 5.206 5.230 326,664 -0.15(-2.79%)
Mar 03, 2017 5.520 5.569 5.280 5.380 521,355 -0.15(-2.71%)
Mar 02, 2017 5.650 5.720 5.520 5.530 299,304 -0.14(-2.47%)
Mar 01, 2017 5.710 5.780 5.590 5.670 310,751 +0.05(+0.89%)
Feb 28, 2017 5.800 5.810 5.580 5.620 469,028 -0.21(-3.60%)
Feb 27, 2017 5.810 6.040 5.810 5.830 238,310 -0.02(-0.34%)
Feb 24, 2017 5.830 5.870 5.720 5.850 266,490 -0.03(-0.51%)
Feb 23, 2017 5.870 5.930 5.710 5.880 341,674 +0.02(+0.34%)
Feb 22, 2017 6.000 6.070 5.845 5.860 271,065 -0.11(-1.84%)
Feb 21, 2017 5.930 6.000 5.900 5.970 369,939 +0.10(+1.70%)
Feb 17, 2017 5.870 5.870 5.870 0 -0.04(-0.68%)
Feb 16, 2017 5.680 5.960 5.680 5.910 439,292 +0.20(+3.50%)
Feb 15, 2017 5.690 5.760 5.520 5.710 506,711 +0.01(+0.18%)
Feb 14, 2017 5.560 5.725 5.560 5.700 437,784 +0.12(+2.15%)
Feb 13, 2017 5.610 5.750 5.540 5.580 367,256 +0.03(+0.54%)
Feb 10, 2017 5.650 5.750 5.510 5.550 251,325 -0.10(-1.77%)
Feb 09, 2017 5.520 5.690 5.520 5.650 410,728 +0.15(+2.73%)
Feb 08, 2017 5.660 5.730 5.380 5.500 399,191 -0.15(-2.65%)
Feb 07, 2017 5.680 5.780 5.570 5.650 384,501 +0.00(+0.00%)
Feb 06, 2017 5.650 5.665 5.534 5.650 274,060 -0.05(-0.88%)
Feb 03, 2017 5.640 5.700 5.510 5.700 399,507 +0.09(+1.60%)
Feb 02, 2017 5.470 5.620 5.330 5.610 451,363 +0.12(+2.19%)
Feb 01, 2017 5.440 5.500 5.270 5.490 634,936 +0.14(+2.62%)
Jan 31, 2017 5.320 5.850 5.300 5.350 1,995,224 +0.32(+6.36%)
Jan 30, 2017 5.030 5.110 4.930 5.030 384,976 +0.00(+0.00%)
Jan 27, 2017 4.850 5.080 4.810 5.030 555,914 +0.16(+3.29%)
Jan 26, 2017 4.950 5.000 4.850 4.870 175,625 -0.08(-1.62%)
Jan 25, 2017 4.970 5.060 4.880 4.950 312,495 +0.00(+0.00%)
Jan 24, 2017 4.910 5.100 4.890 4.950 322,024 +0.03(+0.61%)
Jan 23, 2017 4.880 4.960 4.800 4.920 335,480 +0.06(+1.23%)
Jan 20, 2017 4.880 4.930 4.830 4.860 342,736 -0.02(-0.41%)
Jan 19, 2017 5.020 5.020 4.850 4.880 384,140 -0.15(-2.98%)
Jan 18, 2017 5.080 5.080 4.850 5.030 531,977 +0.01(+0.20%)
Jan 17, 2017 5.110 5.130 4.976 5.020 518,977 -0.09(-1.76%)
Jan 13, 2017 5.110 5.110 5.110 0 +0.08(+1.59%)
Jan 12, 2017 5.090 5.270 4.920 5.030 614,646 -0.02(-0.40%)
Jan 11, 2017 4.910 5.080 4.840 5.050 852,185 +0.19(+3.91%)
Jan 10, 2017 4.710 4.880 4.650 4.860 492,214 +0.16(+3.40%)
Jan 09, 2017 4.550 4.810 4.520 4.700 823,180 +0.15(+3.30%)
Jan 06, 2017 4.550 4.605 4.500 4.550 288,126 +0.00(+0.00%)
Jan 05, 2017 4.600 4.685 4.540 4.550 319,367 -0.04(-0.87%)
Jan 04, 2017 4.670 4.730 4.580 4.590 611,338 -0.04(-0.86%)
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.