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, 2018 4.400 4.525 4.340 4.480 251,739 +0.09(+2.05%)
Apr 27, 2018 4.410 4.460 4.330 4.390 159,815 -0.03(-0.68%)
Apr 26, 2018 4.420 4.440 4.330 4.420 126,667 +0.02(+0.45%)
Apr 25, 2018 4.510 4.603 4.380 4.400 297,693 -0.10(-2.22%)
Apr 24, 2018 4.660 4.705 4.490 4.500 194,763 -0.15(-3.23%)
Apr 23, 2018 4.820 4.860 4.580 4.650 155,634 -0.15(-3.12%)
Apr 20, 2018 4.890 4.930 4.760 4.800 109,351 -0.13(-2.64%)
Apr 19, 2018 4.930 4.990 4.807 4.930 135,106 -0.02(-0.40%)
Apr 18, 2018 4.790 4.990 4.770 4.950 95,710 +0.16(+3.34%)
Apr 17, 2018 4.600 5.000 4.600 4.790 313,750 +0.21(+4.59%)
Apr 16, 2018 4.630 4.720 4.560 4.580 319,768 -0.05(-1.08%)
Apr 13, 2018 4.780 4.800 4.560 4.630 152,701 -0.13(-2.73%)
Apr 12, 2018 4.700 4.920 4.570 4.760 216,206 +0.10(+2.15%)
Apr 11, 2018 4.590 4.740 4.590 4.660 92,528 +0.05(+1.08%)
Apr 10, 2018 4.530 4.670 4.430 4.610 175,862 +0.12(+2.67%)
Apr 09, 2018 4.480 4.520 4.460 4.490 124,786 +0.06(+1.35%)
Apr 06, 2018 4.500 4.600 4.410 4.430 107,254 -0.11(-2.42%)
Apr 05, 2018 4.560 4.600 4.510 4.540 171,221 +0.02(+0.44%)
Apr 04, 2018 4.410 4.570 4.330 4.520 168,764 +0.06(+1.35%)
Apr 03, 2018 4.520 4.520 4.340 4.460 211,182 -0.02(-0.45%)
Apr 02, 2018 4.520 4.550 4.430 4.480 173,351 -0.06(-1.32%)
Mar 29, 2018 4.540 4.540 4.540 0 +0.11(+2.48%)
Mar 28, 2018 4.420 4.460 4.300 4.430 206,189 +0.00(+0.00%)
Mar 27, 2018 4.430 4.520 4.390 4.430 232,160 +0.02(+0.45%)
Mar 26, 2018 4.360 4.451 4.300 4.410 246,291 +0.13(+3.04%)
Mar 23, 2018 4.420 4.480 4.260 4.280 299,495 -0.13(-2.95%)
Mar 22, 2018 4.460 4.500 4.360 4.410 252,763 -0.11(-2.43%)
Mar 21, 2018 4.470 4.570 4.450 4.520 225,955 +0.02(+0.44%)
Mar 20, 2018 4.700 4.730 4.450 4.500 482,857 -0.21(-4.46%)
Mar 19, 2018 4.810 4.940 4.650 4.710 444,478 -0.12(-2.38%)
Mar 16, 2018 5.160 5.160 4.570 4.825 797,899 -0.38(-7.21%)
Mar 15, 2018 5.130 5.240 5.070 5.200 189,934 +0.11(+2.16%)
Mar 14, 2018 5.250 5.250 5.061 5.090 263,830 -0.21(-3.96%)
Mar 13, 2018 5.200 5.320 5.160 5.300 170,327 +0.16(+3.11%)
Mar 12, 2018 5.280 5.290 5.010 5.140 321,395 -0.15(-2.84%)
Mar 09, 2018 5.140 5.300 5.050 5.290 159,705 +0.20(+3.93%)
Mar 08, 2018 5.110 5.130 5.060 5.090 98,954 -0.02(-0.39%)
Mar 07, 2018 5.110 5.139 4.860 5.110 94,800 -0.05(-0.97%)
Mar 06, 2018 5.050 5.190 4.970 5.160 202,405 +0.14(+2.79%)
Mar 05, 2018 4.870 5.050 4.860 5.020 118,490 +0.16(+3.29%)
Mar 02, 2018 4.810 4.930 4.750 4.860 170,491 +0.01(+0.21%)
Mar 01, 2018 4.780 4.930 4.710 4.850 162,931 +0.06(+1.25%)
Feb 28, 2018 4.910 4.910 4.730 4.790 215,456 -0.07(-1.44%)
Feb 27, 2018 4.870 4.950 4.750 4.860 225,508 -0.01(-0.21%)
Feb 26, 2018 4.810 4.890 4.710 4.870 199,173 +0.04(+0.83%)
Feb 23, 2018 4.840 4.940 4.810 4.830 108,049 +0.01(+0.21%)
Feb 22, 2018 4.840 4.820 215,811 +0.07(+1.47%)
Feb 21, 2018 4.770 4.855 4.730 4.750 119,921 -0.01(-0.21%)
Feb 20, 2018 4.850 4.940 4.730 4.760 172,585 -0.08(-1.65%)
Feb 16, 2018 4.840 4.840 4.840 0 -0.12(-2.42%)
Feb 15, 2018 4.940 4.970 4.820 4.960 188,198 +0.04(+0.81%)
Feb 14, 2018 4.730 4.970 4.620 4.920 287,618 +0.17(+3.58%)
Feb 13, 2018 4.640 4.760 4.580 4.750 181,608 +0.08(+1.71%)
Feb 12, 2018 4.670 4.746 4.510 4.670 190,644 +0.01(+0.21%)
Feb 09, 2018 4.730 4.890 4.500 4.660 275,795 +0.00(+0.00%)
Feb 08, 2018 4.840 4.870 4.650 4.660 305,661 -0.17(-3.52%)
Feb 07, 2018 4.950 4.990 4.710 4.830 349,802 -0.10(-2.03%)
Feb 06, 2018 4.620 5.000 4.620 4.930 261,727 +0.17(+3.46%)
Feb 05, 2018 4.830 4.920 4.721 4.765 239,593 -0.15(-2.95%)
Feb 02, 2018 5.080 5.080 4.880 4.910 352,188 -0.18(-3.54%)
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.