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 (%)
Nov 29, 2002 19.36 19.74 19.27 19.62 218,700 +0.37(+1.92%)
Nov 27, 2002 18.65 19.68 18.65 19.25 343,100 +0.66(+3.55%)
Nov 26, 2002 18.80 18.99 18.35 18.59 431,300 -0.41(-2.16%)
Nov 25, 2002 18.80 19.22 18.70 19.00 535,100 +0.37(+1.99%)
Nov 22, 2002 19.08 19.08 18.38 18.63 432,900 -0.61(-3.17%)
Nov 21, 2002 18.98 19.50 18.98 19.24 367,000 +0.04(+0.21%)
Nov 20, 2002 18.51 19.20 18.26 19.20 440,400 +0.48(+2.56%)
Nov 19, 2002 18.17 19.20 18.16 18.72 777,000 +0.60(+3.31%)
Nov 18, 2002 16.89 18.48 16.88 18.12 647,900 +1.24(+7.35%)
Nov 15, 2002 16.97 16.97 16.73 16.88 158,900 -0.12(-0.71%)
Nov 14, 2002 16.89 17.25 16.55 17.00 556,700 +0.11(+0.65%)
Nov 13, 2002 16.80 17.00 16.75 16.89 607,500 +0.12(+0.72%)
Nov 12, 2002 16.68 16.93 16.57 16.77 342,300 -0.05(-0.30%)
Nov 11, 2002 17.00 17.15 16.57 16.82 263,100 -0.18(-1.06%)
Nov 08, 2002 16.37 17.16 16.20 17.00 660,100 +0.53(+3.22%)
Nov 07, 2002 16.42 16.72 15.95 16.47 540,100 -0.50(-2.95%)
Nov 06, 2002 17.81 17.82 16.90 16.97 865,400 -1.03(-5.72%)
Nov 05, 2002 16.22 18.05 16.22 18.00 1,780,700 +1.75(+10.77%)
Nov 04, 2002 14.11 16.45 14.10 16.25 1,741,500 +2.20(+15.66%)
Nov 01, 2002 14.04 14.15 13.34 14.05 493,500 -0.04(-0.28%)
Oct 31, 2002 13.88 14.10 13.66 14.09 139,300 +0.24(+1.73%)
Oct 30, 2002 13.16 13.87 12.95 13.85 328,600 +0.70(+5.32%)
Oct 29, 2002 13.30 13.55 13.15 13.15 297,407 -0.21(-1.57%)
Oct 28, 2002 13.48 14.00 13.29 13.36 419,100 +0.07(+0.51%)
Oct 25, 2002 12.74 13.62 12.25 13.29 215,069 +0.44(+3.44%)
Oct 24, 2002 13.29 13.50 12.62 12.85 105,700 -0.45(-3.38%)
Oct 23, 2002 12.90 13.57 12.90 13.30 222,500 -0.20(-1.48%)
Oct 22, 2002 13.43 13.70 13.13 13.50 389,400 +0.08(+0.60%)
Oct 21, 2002 12.33 13.45 12.33 13.42 467,800 +0.90(+7.19%)
Oct 18, 2002 10.19 12.60 10.19 12.52 431,500 +2.51(+25.07%)
Oct 17, 2002 10.40 10.63 10.00 10.01 66,331 -0.29(-2.82%)
Oct 16, 2002 10.30 10.79 10.11 10.30 92,800 -0.03(-0.29%)
Oct 15, 2002 9.760 10.58 9.760 10.33 38,300 +0.73(+7.58%)
Oct 14, 2002 9.850 10.10 9.600 9.602 53,200 -0.23(-2.31%)
Oct 11, 2002 8.900 10.30 8.900 9.829 87,300 +0.73(+8.01%)
Oct 10, 2002 8.310 9.250 8.310 9.100 94,500 +0.64(+7.57%)
Oct 09, 2002 9.010 9.110 8.260 8.460 114,000 -0.54(-6.00%)
Oct 08, 2002 8.830 9.239 8.830 9.000 89,300 +0.10(+1.12%)
Oct 07, 2002 9.220 9.350 8.830 8.900 87,300 -0.44(-4.71%)
Oct 04, 2002 9.940 9.999 9.000 9.340 97,796 -0.65(-6.51%)
Oct 03, 2002 10.07 10.13 9.950 9.990 71,504 -0.01(-0.12%)
Oct 02, 2002 10.20 10.28 9.990 10.00 93,600 -0.20(-1.94%)
Oct 01, 2002 10.25 10.45 9.890 10.20 75,900 -0.09(-0.87%)
Sep 30, 2002 10.09 10.62 9.940 10.29 128,900 +0.22(+2.19%)
Sep 27, 2002 10.45 10.45 9.880 10.07 94,100 -0.42(-4.01%)
Sep 26, 2002 10.77 10.80 10.36 10.49 64,300 -0.16(-1.50%)
Sep 25, 2002 10.47 10.71 10.36 10.65 85,966 +0.22(+2.11%)
Sep 24, 2002 10.09 10.44 9.920 10.43 49,400 +0.44(+4.40%)
Sep 23, 2002 10.40 10.65 9.930 9.990 51,800 -0.46(-4.40%)
Sep 20, 2002 10.28 10.78 10.26 10.45 10,000,000 +0.45(+4.50%)
Sep 19, 2002 10.97 10.97 9.950 10.00 63,200 -1.00(-9.08%)
Sep 18, 2002 10.77 11.10 10.77 11.00 214,600 +0.07(+0.63%)
Sep 17, 2002 10.83 11.06 10.83 10.93 63,100 +0.08(+0.74%)
Sep 16, 2002 11.06 11.08 10.46 10.85 73,300 -0.31(-2.79%)
Sep 13, 2002 10.65 11.35 10.63 11.16 61,665 +0.38(+3.52%)
Sep 12, 2002 10.86 11.04 10.63 10.78 48,900 -0.12(-1.09%)
Sep 11, 2002 11.03 11.35 10.84 10.90 43,100 -0.10(-0.90%)
Sep 10, 2002 10.23 11.10 10.01 11.00 116,663 +0.83(+8.14%)
Sep 09, 2002 9.900 10.28 9.850 10.17 51,858 +0.02(+0.21%)
Sep 06, 2002 9.129 10.15 9.129 10.15 77,500 +0.76(+8.09%)
Sep 05, 2002 9.890 9.890 9.210 9.390 28,200 -0.50(-5.06%)
Sep 04, 2002 9.510 9.890 9.330 9.890 48,900 +0.38(+4.00%)
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.