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 (%)
Jun 29, 2018 5.290 5.379 5.150 5.200 240,729 -0.08(-1.52%)
Jun 28, 2018 5.300 5.330 5.170 5.280 154,921 -0.03(-0.56%)
Jun 27, 2018 5.410 5.580 5.300 5.310 289,568 -0.08(-1.48%)
Jun 26, 2018 5.170 5.450 5.170 5.390 361,887 +0.23(+4.46%)
Jun 25, 2018 5.380 5.410 5.060 5.160 380,062 -0.25(-4.62%)
Jun 22, 2018 5.390 5.590 5.313 5.410 687,661 +0.02(+0.37%)
Jun 21, 2018 5.300 5.530 5.151 5.390 245,770 +0.10(+1.89%)
Jun 20, 2018 5.040 5.310 5.040 5.290 277,687 +0.29(+5.80%)
Jun 19, 2018 4.940 5.020 4.650 5.000 132,227 +0.04(+0.81%)
Jun 18, 2018 4.900 4.970 4.855 4.960 196,191 +0.01(+0.20%)
Jun 15, 2018 4.990 4.830 4.950 193,104 +0.12(+2.48%)
Jun 14, 2018 4.750 4.950 4.730 4.830 226,003 +0.10(+2.11%)
Jun 13, 2018 4.730 4.856 4.660 4.730 235,341 +0.01(+0.21%)
Jun 12, 2018 4.750 4.840 4.660 4.720 243,966 -0.02(-0.42%)
Jun 11, 2018 4.800 4.830 4.720 4.740 90,445 -0.01(-0.21%)
Jun 08, 2018 4.880 4.900 4.740 4.750 171,038 -0.14(-2.86%)
Jun 07, 2018 4.980 5.045 4.820 4.890 197,590 -0.11(-2.20%)
Jun 06, 2018 4.910 5.050 4.890 5.000 208,399 +0.09(+1.83%)
Jun 05, 2018 5.040 5.160 4.860 4.910 141,232 -0.14(-2.77%)
Jun 04, 2018 5.210 5.350 5.050 5.050 90,800 -0.14(-2.70%)
Jun 01, 2018 5.140 5.260 5.115 5.190 71,156 +0.09(+1.76%)
May 31, 2018 5.270 5.360 5.090 5.100 136,411 -0.19(-3.59%)
May 30, 2018 5.310 5.500 5.280 5.290 182,968 +0.03(+0.57%)
May 29, 2018 5.170 5.310 5.130 5.260 66,610 +0.04(+0.77%)
May 25, 2018 5.220 5.220 5.220 0 +0.03(+0.58%)
May 24, 2018 5.140 5.200 4.930 5.190 125,995 +0.06(+1.17%)
May 23, 2018 5.000 5.140 4.700 5.130 127,837 +0.14(+2.81%)
May 22, 2018 5.050 5.070 4.970 4.990 89,020 -0.04(-0.80%)
May 21, 2018 5.010 5.150 5.010 5.030 90,533 +0.05(+1.00%)
May 18, 2018 4.990 5.010 4.950 4.980 126,898 +0.02(+0.40%)
May 17, 2018 4.990 5.020 4.930 4.960 64,620 -0.03(-0.60%)
May 16, 2018 5.080 5.100 4.920 4.990 140,296 -0.09(-1.77%)
May 15, 2018 5.010 5.100 4.970 5.080 86,835 +0.04(+0.79%)
May 14, 2018 5.180 5.193 4.910 5.040 188,890 -0.11(-2.14%)
May 11, 2018 4.970 5.500 4.950 5.150 468,843 +0.26(+5.32%)
May 10, 2018 4.830 4.935 4.820 4.890 138,698 +0.04(+0.82%)
May 09, 2018 4.800 4.900 4.770 4.850 103,363 +0.05(+1.04%)
May 08, 2018 4.860 4.880 4.750 4.800 80,088 -0.05(-1.03%)
May 07, 2018 4.730 4.930 4.730 4.850 74,583 +0.13(+2.75%)
May 04, 2018 4.650 4.830 4.570 4.720 128,121 +0.06(+1.29%)
May 03, 2018 4.800 4.836 4.631 4.660 165,666 -0.19(-3.92%)
May 02, 2018 4.810 4.910 4.791 4.850 141,745 +0.05(+1.04%)
May 01, 2018 4.490 4.820 4.480 4.800 164,966 +0.32(+7.14%)
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%)
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.