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, 2019 7.660 7.740 7.540 7.600 486,063 -0.01(-0.13%)
Apr 29, 2019 7.450 7.740 7.410 7.610 683,929 +0.16(+2.15%)
Apr 26, 2019 7.620 7.640 7.410 7.450 349,300 -0.18(-2.36%)
Apr 25, 2019 7.700 7.770 7.580 7.630 272,180 -0.10(-1.29%)
Apr 24, 2019 7.980 8.050 7.630 7.730 299,988 -0.26(-3.25%)
Apr 23, 2019 7.830 8.080 7.790 7.990 630,275 +0.18(+2.30%)
Apr 22, 2019 7.740 7.900 7.610 7.810 542,728 +0.07(+0.90%)
Apr 18, 2019 8.130 8.150 7.510 7.740 653,100 -0.42(-5.15%)
Apr 17, 2019 8.520 8.620 7.900 8.160 400,950 -0.28(-3.32%)
Apr 16, 2019 8.340 8.480 8.340 8.440 373,067 +0.12(+1.44%)
Apr 15, 2019 8.450 8.463 8.070 8.320 521,942 -0.16(-1.89%)
Apr 12, 2019 8.710 8.800 8.450 8.480 463,400 -0.21(-2.42%)
Apr 11, 2019 8.580 8.710 8.540 8.690 534,222 +0.07(+0.81%)
Apr 10, 2019 8.750 8.780 8.480 8.620 611,202 +0.02(+0.23%)
Apr 09, 2019 8.510 8.660 8.310 8.600 587,092 +0.15(+1.78%)
Apr 08, 2019 8.390 8.770 8.240 8.450 842,995 +0.11(+1.32%)
Apr 05, 2019 8.520 8.570 8.213 8.340 543,200 -0.11(-1.30%)
Apr 04, 2019 8.500 8.670 8.280 8.450 590,116 -0.05(-0.59%)
Apr 03, 2019 8.310 9.080 8.230 8.500 1,676,179 +0.27(+3.28%)
Apr 02, 2019 7.810 8.240 7.730 8.230 796,155 +0.34(+4.31%)
Apr 01, 2019 7.640 7.960 7.440 7.890 700,222 +0.44(+5.91%)
Mar 29, 2019 7.850 7.900 7.250 7.450 716,000 -0.39(-4.97%)
Mar 28, 2019 7.600 7.930 7.400 7.840 471,930 +0.24(+3.16%)
Mar 27, 2019 7.210 7.720 7.010 7.600 763,245 +0.40(+5.56%)
Mar 26, 2019 7.250 7.320 7.080 7.200 319,846 +0.03(+0.42%)
Mar 25, 2019 7.000 7.370 6.910 7.170 539,355 +0.21(+3.02%)
Mar 22, 2019 7.150 7.370 6.850 6.960 582,600 -0.22(-3.06%)
Mar 21, 2019 7.390 7.460 7.050 7.180 782,455 -0.19(-2.58%)
Mar 20, 2019 7.090 7.580 6.968 7.370 1,217,450 +0.39(+5.59%)
Mar 19, 2019 6.510 7.150 6.510 6.980 810,563 +0.45(+6.89%)
Mar 18, 2019 6.060 7.080 6.010 6.530 1,344,242 +0.30(+4.82%)
Mar 15, 2019 5.350 6.480 5.350 6.230 2,922,500 +1.33(+27.14%)
Mar 14, 2019 4.620 4.930 4.570 4.900 150,943 +0.30(+6.52%)
Mar 13, 2019 4.610 4.750 4.570 4.600 91,072 +0.02(+0.44%)
Mar 12, 2019 4.630 4.690 4.570 4.580 48,082 -0.04(-0.87%)
Mar 11, 2019 4.450 4.710 4.450 4.620 98,086 +0.19(+4.29%)
Mar 08, 2019 4.420 4.500 4.370 4.430 102,300 +0.02(+0.45%)
Mar 07, 2019 4.630 4.650 4.410 4.410 231,697 -0.24(-5.16%)
Mar 06, 2019 4.810 4.830 4.590 4.650 86,223 -0.15(-3.12%)
Mar 05, 2019 4.770 4.830 4.700 4.800 78,701 +0.06(+1.27%)
Mar 04, 2019 4.800 4.860 4.720 4.740 50,659 -0.05(-1.04%)
Mar 01, 2019 4.800 4.810 4.670 4.790 67,400 +0.04(+0.84%)
Feb 28, 2019 4.740 4.810 4.700 4.750 60,748 +0.00(+0.00%)
Feb 27, 2019 4.760 4.770 4.610 4.750 70,485 -0.03(-0.63%)
Feb 26, 2019 4.590 4.850 4.530 4.780 127,941 +0.17(+3.69%)
Feb 25, 2019 4.700 4.790 4.610 4.610 173,984 -0.08(-1.71%)
Feb 22, 2019 4.490 4.760 4.430 4.690 269,700 -0.20(-4.09%)
Feb 21, 2019 4.940 4.950 4.870 4.890 257,133 -0.06(-1.21%)
Feb 20, 2019 4.970 5.020 4.930 4.950 270,939 -0.03(-0.60%)
Feb 19, 2019 4.950 5.020 4.930 4.980 96,819 +0.01(+0.20%)
Feb 15, 2019 5.000 5.080 4.950 4.970 130,500 -0.01(-0.20%)
Feb 14, 2019 4.950 5.000 4.880 4.980 55,179 +0.03(+0.61%)
Feb 13, 2019 5.000 5.020 4.930 4.950 53,108 -0.05(-1.00%)
Feb 12, 2019 4.970 5.010 4.920 5.000 56,840 +0.05(+1.01%)
Feb 11, 2019 5.000 5.010 4.870 4.950 71,092 -0.05(-1.00%)
Feb 08, 2019 5.000 5.045 4.820 5.000 115,400 -0.08(-1.57%)
Feb 07, 2019 5.060 5.080 4.950 5.080 95,433 -0.04(-0.78%)
Feb 06, 2019 4.950 5.120 4.950 5.120 92,560 +0.16(+3.23%)
Feb 05, 2019 4.880 4.980 4.860 4.960 80,958 +0.11(+2.27%)
Feb 04, 2019 4.870 4.935 4.800 4.850 91,817 -0.01(-0.21%)
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.