Skip to main content

Avid Tech Inc (NQ: AVID )

27.77 +0.63 (+2.32%)
Streaming Delayed Price Updated: 2:21 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 54.30 54.30 53.19 53.28 379,595 -0.83(-1.53%)
Jun 29, 2005 53.73 54.29 53.73 54.11 350,434 +0.53(+0.99%)
Jun 28, 2005 52.83 53.75 52.63 53.58 598,465 +0.92(+1.75%)
Jun 27, 2005 52.00 53.14 51.61 52.66 862,712 +0.64(+1.23%)
Jun 24, 2005 52.87 53.12 52.01 52.02 640,646 -0.97(-1.83%)
Jun 23, 2005 55.36 55.80 52.38 52.99 1,113,596 -2.52(-4.54%)
Jun 22, 2005 55.41 56.17 54.98 55.51 422,841 +0.07(+0.13%)
Jun 21, 2005 55.85 56.36 55.18 55.44 394,179 -0.43(-0.77%)
Jun 20, 2005 56.97 57.03 54.72 55.87 1,751,147 -2.90(-4.93%)
Jun 17, 2005 61.01 61.01 58.41 58.77 1,087,443 -2.15(-3.53%)
Jun 16, 2005 59.62 61.39 59.60 60.92 851,457 +1.58(+2.66%)
Jun 15, 2005 58.44 59.40 58.00 59.34 475,038 +1.36(+2.35%)
Jun 14, 2005 57.41 58.13 57.09 57.98 672,745 +0.59(+1.03%)
Jun 13, 2005 56.89 57.93 56.61 57.39 333,352 +0.78(+1.38%)
Jun 10, 2005 56.68 56.76 55.98 56.61 205,464 +0.07(+0.12%)
Jun 09, 2005 56.17 56.68 55.35 56.54 283,793 +0.65(+1.16%)
Jun 08, 2005 56.92 57.15 55.52 55.89 226,538 -1.23(-2.15%)
Jun 07, 2005 56.22 57.97 56.22 57.12 388,551 +0.87(+1.55%)
Jun 06, 2005 56.14 56.81 55.48 56.25 268,468 +0.37(+0.66%)
Jun 03, 2005 57.06 57.21 55.71 55.88 415,287 -1.38(-2.41%)
Jun 02, 2005 58.60 58.83 56.85 57.26 522,175 -1.25(-2.14%)
Jun 01, 2005 59.26 59.35 58.31 58.51 331,734 -0.13(-0.22%)
May 31, 2005 58.79 59.13 58.41 58.64 354,436 -0.24(-0.41%)
May 27, 2005 58.15 59.26 57.66 58.88 380,196 +0.80(+1.38%)
May 26, 2005 56.89 58.17 56.68 58.08 356,021 +1.56(+2.76%)
May 25, 2005 57.49 57.59 56.06 56.52 292,272 -0.92(-1.60%)
May 24, 2005 56.42 57.56 55.71 57.44 634,300 +1.05(+1.86%)
May 23, 2005 54.47 56.74 54.25 56.39 700,215 +2.87(+5.36%)
May 20, 2005 53.54 53.76 52.76 53.52 204,776 -0.01(-0.02%)
May 19, 2005 53.44 54.11 53.19 53.53 257,743 +0.10(+0.19%)
May 18, 2005 51.78 53.50 51.78 53.43 392,000 +1.94(+3.77%)
May 17, 2005 50.85 51.81 50.26 51.49 228,208 +0.59(+1.16%)
May 16, 2005 50.66 51.25 50.08 50.90 262,461 +0.08(+0.16%)
May 13, 2005 50.15 51.52 50.11 50.82 296,732 +0.62(+1.24%)
May 12, 2005 51.84 51.84 49.75 50.20 675,524 -1.51(-2.92%)
May 11, 2005 53.01 53.22 50.85 51.71 711,144 -1.44(-2.71%)
May 10, 2005 54.34 54.34 53.12 53.15 532,015 -1.40(-2.57%)
May 09, 2005 53.69 54.55 53.47 54.55 416,292 +0.59(+1.09%)
May 06, 2005 53.30 54.00 52.94 53.96 361,244 +0.91(+1.72%)
May 05, 2005 52.50 53.67 52.50 53.05 442,593 +0.30(+0.57%)
May 04, 2005 51.73 52.83 51.03 52.75 446,969 +1.28(+2.49%)
May 03, 2005 50.01 52.03 50.00 51.47 528,981 +1.56(+3.13%)
May 02, 2005 49.76 50.86 49.35 49.91 580,759 +0.40(+0.81%)
Apr 29, 2005 49.25 49.80 47.90 49.51 838,403 +1.26(+2.61%)
Apr 28, 2005 49.59 49.59 47.64 48.25 646,218 -1.28(-2.58%)
Apr 27, 2005 49.77 50.04 49.34 49.53 312,878 -0.42(-0.84%)
Apr 26, 2005 51.27 51.64 49.69 49.95 679,718 -1.71(-3.31%)
Apr 25, 2005 50.61 51.85 50.39 51.66 326,674 +0.74(+1.45%)
Apr 22, 2005 52.47 52.47 50.74 50.92 395,037 -1.68(-3.19%)
Apr 21, 2005 52.40 53.05 51.07 52.60 614,304 +0.40(+0.77%)
Apr 20, 2005 52.29 52.76 51.75 52.20 882,775 +0.18(+0.35%)
Apr 19, 2005 50.71 52.20 50.71 52.02 613,318 +1.49(+2.95%)
Apr 18, 2005 50.40 51.89 49.96 50.53 1,061,212 +1.31(+2.66%)
Apr 15, 2005 50.29 50.50 48.60 49.22 1,097,190 -1.38(-2.73%)
Apr 14, 2005 52.30 52.32 50.15 50.60 1,000,367 -1.64(-3.14%)
Apr 13, 2005 52.81 53.18 51.25 52.24 1,773,854 -2.41(-4.41%)
Apr 12, 2005 55.91 55.92 53.58 54.65 459,210 -1.27(-2.27%)
Apr 11, 2005 56.76 56.87 55.64 55.92 386,092 -0.65(-1.15%)
Apr 08, 2005 55.77 56.89 55.67 56.57 518,596 +0.90(+1.62%)
Apr 07, 2005 55.05 55.85 55.05 55.67 223,064 +0.57(+1.03%)
Apr 06, 2005 55.79 55.93 55.10 55.10 462,722 -0.14(-0.25%)
Apr 05, 2005 54.50 55.70 54.50 55.24 966,071 +0.65(+1.19%)
Apr 04, 2005 54.43 54.85 53.73 54.59 429,408 -0.27(-0.49%)
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.