Skip to main content

Avid Tech Inc (NQ: AVID )

28.10 -0.28 (-0.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.83 41.83 40.87 41.40 494,543 -0.14(-0.34%)
Sep 29, 2005 41.10 42.00 40.50 41.54 474,003 +0.30(+0.72%)
Sep 28, 2005 41.40 41.53 41.00 41.24 480,019 +0.05(+0.13%)
Sep 27, 2005 41.79 41.79 40.76 41.19 412,255 -0.49(-1.18%)
Sep 26, 2005 42.06 42.59 41.53 41.68 339,509 -0.18(-0.43%)
Sep 23, 2005 41.86 42.44 40.35 41.86 601,877 +1.13(+2.77%)
Sep 22, 2005 40.73 41.41 39.79 40.73 1,108,502 -0.79(-1.90%)
Sep 21, 2005 42.35 42.57 41.21 41.52 836,299 -0.83(-1.96%)
Sep 20, 2005 43.51 43.59 41.77 42.35 1,438,011 -1.53(-3.49%)
Sep 19, 2005 43.79 44.89 43.37 43.88 502,154 +0.01(+0.02%)
Sep 16, 2005 44.58 44.58 43.76 43.87 655,599 -0.45(-1.02%)
Sep 15, 2005 44.38 45.18 44.05 44.32 285,901 -0.36(-0.81%)
Sep 14, 2005 44.85 45.71 44.14 44.68 458,100 -0.34(-0.76%)
Sep 13, 2005 45.83 46.17 44.43 45.02 877,018 -0.62(-1.36%)
Sep 12, 2005 46.41 47.03 45.50 45.64 871,257 -0.61(-1.32%)
Sep 09, 2005 46.18 46.46 45.51 46.25 1,422,446 +2.20(+4.99%)
Sep 08, 2005 44.56 44.85 43.80 44.05 860,166 -0.42(-0.94%)
Sep 07, 2005 44.09 44.99 43.72 44.47 1,019,905 +0.35(+0.79%)
Sep 06, 2005 43.45 46.55 43.20 44.12 4,546,928 +3.17(+7.74%)
Sep 02, 2005 42.10 42.40 40.17 40.95 1,074,845 -1.35(-3.19%)
Sep 01, 2005 37.60 42.83 37.60 42.30 4,546,241 +4.96(+13.28%)
Aug 31, 2005 37.10 37.45 36.50 37.34 635,451 +0.35(+0.95%)
Aug 30, 2005 37.40 37.40 36.15 36.99 963,552 -0.63(-1.67%)
Aug 29, 2005 36.50 37.65 36.25 37.62 897,199 +1.10(+3.01%)
Aug 26, 2005 36.71 36.74 35.78 36.52 1,319,707 -0.22(-0.60%)
Aug 25, 2005 36.89 37.10 36.54 36.74 834,049 -0.20(-0.54%)
Aug 24, 2005 37.59 37.80 36.92 36.94 1,257,973 -0.80(-2.12%)
Aug 23, 2005 38.03 38.20 37.64 37.74 815,028 -0.20(-0.53%)
Aug 22, 2005 39.67 39.67 37.58 37.94 2,488,086 -1.46(-3.71%)
Aug 19, 2005 39.57 39.63 39.08 39.40 442,224 -0.32(-0.81%)
Aug 18, 2005 40.10 40.11 39.50 39.72 609,544 -0.46(-1.14%)
Aug 17, 2005 40.20 40.62 40.11 40.18 864,832 +0.07(+0.17%)
Aug 16, 2005 40.10 40.55 39.94 40.11 788,008 -0.10(-0.25%)
Aug 15, 2005 40.00 40.69 40.00 40.21 1,112,784 +0.08(+0.20%)
Aug 12, 2005 39.47 40.26 39.28 40.13 1,007,701 +0.51(+1.29%)
Aug 11, 2005 39.44 39.71 38.90 39.62 762,345 +1.01(+2.62%)
Aug 10, 2005 38.43 38.94 38.26 38.61 892,335 +0.16(+0.42%)
Aug 09, 2005 39.37 39.85 38.44 38.45 1,077,643 -0.61(-1.56%)
Aug 08, 2005 40.30 40.74 38.88 39.06 880,884 -1.20(-2.98%)
Aug 05, 2005 40.42 40.42 39.90 40.26 477,536 -0.02(-0.05%)
Aug 04, 2005 40.84 40.85 40.00 40.28 601,745 -0.56(-1.37%)
Aug 03, 2005 40.68 41.10 40.41 40.84 636,296 +0.31(+0.76%)
Aug 02, 2005 40.68 41.05 40.04 40.53 524,402 +0.13(+0.32%)
Aug 01, 2005 41.15 41.40 40.27 40.40 870,588 -0.75(-1.82%)
Jul 29, 2005 41.20 41.35 40.98 41.15 480,400 +0.02(+0.05%)
Jul 28, 2005 41.69 41.92 40.92 41.13 640,820 -0.46(-1.11%)
Jul 27, 2005 41.65 41.95 41.18 41.59 1,057,843 -0.08(-0.19%)
Jul 26, 2005 42.76 42.81 41.44 41.67 1,266,873 -1.05(-2.46%)
Jul 25, 2005 43.34 43.52 42.65 42.72 1,093,810 -0.23(-0.54%)
Jul 22, 2005 43.40 43.50 42.49 42.95 2,165,455 +0.05(+0.12%)
Jul 21, 2005 43.52 43.56 42.45 42.90 1,611,326 -0.08(-0.19%)
Jul 20, 2005 42.44 43.25 42.33 42.98 1,150,597 +0.23(+0.54%)
Jul 19, 2005 42.49 43.40 42.01 42.75 1,105,860 +0.58(+1.38%)
Jul 18, 2005 42.77 43.40 41.95 42.17 1,714,791 -0.43(-1.01%)
Jul 15, 2005 40.51 44.00 40.50 42.60 4,001,604 +2.05(+5.06%)
Jul 14, 2005 42.73 43.50 39.80 40.55 16,013,370 -15.30(-27.39%)
Jul 12, 2005 56.26 56.85 55.73 55.85 383,122 -0.48(-0.85%)
Jul 11, 2005 55.65 56.90 55.65 56.33 341,006 +0.55(+0.99%)
Jul 08, 2005 54.55 56.17 53.81 55.78 390,671 +1.34(+2.46%)
Jul 07, 2005 54.90 54.90 53.68 54.44 258,762 -0.29(-0.53%)
Jul 06, 2005 54.89 55.14 54.31 54.73 311,798 -0.09(-0.16%)
Jul 05, 2005 55.19 55.40 54.40 54.82 286,900 -0.23(-0.42%)
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.