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, 2020 8.200 8.210 7.880 8.100 300,790 -0.10(-1.22%)
Aug 28, 2020 8.050 8.240 8.010 8.200 296,700 +0.22(+2.76%)
Aug 27, 2020 7.980 8.168 7.940 7.980 274,880 +0.03(+0.38%)
Aug 26, 2020 8.120 8.220 7.630 7.950 505,635 -0.21(-2.57%)
Aug 25, 2020 8.080 8.170 7.965 8.160 349,879 +0.10(+1.24%)
Aug 24, 2020 7.840 8.090 7.820 8.060 578,740 +0.32(+4.13%)
Aug 21, 2020 7.650 7.775 7.360 7.740 591,400 +0.03(+0.39%)
Aug 20, 2020 8.290 8.331 7.620 7.710 1,003,185 -0.63(-7.55%)
Aug 19, 2020 8.320 8.510 8.060 8.340 709,014 +0.19(+2.33%)
Aug 18, 2020 8.210 8.360 8.110 8.150 355,696 -0.12(-1.45%)
Aug 17, 2020 8.420 8.450 8.240 8.270 296,461 -0.06(-0.72%)
Aug 14, 2020 8.500 8.550 8.250 8.330 396,600 -0.13(-1.54%)
Aug 13, 2020 8.540 8.580 8.360 8.460 283,484 -0.08(-0.94%)
Aug 12, 2020 8.590 8.610 8.260 8.540 314,510 +0.07(+0.83%)
Aug 11, 2020 8.790 8.910 8.440 8.470 304,623 -0.32(-3.64%)
Aug 10, 2020 8.950 9.120 8.690 8.790 423,981 -0.15(-1.68%)
Aug 07, 2020 9.020 9.150 8.820 8.940 347,900 -0.18(-1.97%)
Aug 06, 2020 9.230 9.460 8.900 9.120 512,188 -0.18(-1.94%)
Aug 05, 2020 9.420 9.660 9.110 9.300 627,181 +0.05(+0.54%)
Aug 04, 2020 8.860 9.430 8.820 9.250 1,899,157 +0.84(+9.99%)
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.