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 (%)
Aug 31, 2018 5.920 5.920 5.920 0 +0.02(+0.34%)
Aug 30, 2018 5.870 5.960 5.850 5.900 100,708 +0.02(+0.34%)
Aug 29, 2018 5.830 5.920 5.800 5.880 78,055 +0.04(+0.68%)
Aug 28, 2018 5.880 5.923 5.830 5.840 114,225 -0.04(-0.68%)
Aug 27, 2018 5.930 6.110 5.852 5.880 276,491 +0.05(+0.86%)
Aug 24, 2018 5.920 5.950 5.800 5.830 111,700 -0.06(-1.02%)
Aug 23, 2018 5.870 5.950 5.800 5.890 119,656 +0.04(+0.68%)
Aug 22, 2018 5.760 5.920 5.680 5.850 136,281 +0.08(+1.39%)
Aug 21, 2018 5.590 5.860 5.580 5.770 170,387 +0.21(+3.78%)
Aug 20, 2018 5.490 5.690 5.490 5.560 142,584 +0.10(+1.83%)
Aug 17, 2018 5.350 5.490 5.330 5.460 91,700 +0.10(+1.87%)
Aug 16, 2018 5.300 5.530 5.300 5.360 100,145 +0.03(+0.56%)
Aug 15, 2018 5.380 5.450 5.250 5.330 244,207 -0.09(-1.66%)
Aug 14, 2018 5.610 5.680 5.400 5.420 171,883 -0.19(-3.39%)
Aug 13, 2018 5.500 6.050 5.500 5.610 274,790 +0.07(+1.26%)
Aug 10, 2018 5.040 5.690 5.020 5.540 239,800 -0.04(-0.72%)
Aug 09, 2018 5.430 5.720 5.370 5.580 293,207 +0.13(+2.39%)
Aug 08, 2018 5.490 5.570 5.340 5.450 91,720 -0.05(-0.91%)
Aug 07, 2018 5.530 5.650 5.440 5.500 90,387 -0.02(-0.36%)
Aug 06, 2018 5.500 5.699 5.500 5.520 139,594 +0.05(+0.91%)
Aug 03, 2018 5.520 5.610 5.420 5.470 114,700 -0.07(-1.26%)
Aug 02, 2018 5.400 5.650 5.400 5.540 165,933 +0.11(+1.93%)
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.