Skip to main content

Avid Tech Inc (NQ: AVID )

29.42 +0.12 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.960 8.190 7.720 7.740 131,311 -0.34(-4.21%)
Sep 29, 2011 8.360 8.420 7.990 8.080 125,766 -0.09(-1.10%)
Sep 28, 2011 8.700 8.790 8.160 8.170 93,526 -0.51(-5.88%)
Sep 27, 2011 8.730 9.120 8.590 8.680 193,395 +0.13(+1.52%)
Sep 26, 2011 8.490 8.550 8.330 8.550 115,127 +0.12(+1.42%)
Sep 23, 2011 8.260 8.510 8.130 8.430 150,713 +0.17(+2.06%)
Sep 22, 2011 8.520 8.840 8.140 8.260 310,119 -0.56(-6.35%)
Sep 21, 2011 8.930 9.160 8.780 8.820 174,956 -0.09(-1.01%)
Sep 20, 2011 9.120 9.200 8.880 8.910 223,905 -0.18(-1.98%)
Sep 19, 2011 9.190 9.260 8.980 9.090 201,782 -0.25(-2.68%)
Sep 16, 2011 9.350 9.440 9.160 9.340 240,772 +0.06(+0.65%)
Sep 15, 2011 9.220 9.340 8.970 9.280 163,267 +0.18(+1.98%)
Sep 14, 2011 8.880 9.290 8.740 9.100 137,093 +0.29(+3.29%)
Sep 13, 2011 8.630 8.830 8.610 8.810 237,208 +0.23(+2.68%)
Sep 12, 2011 8.330 8.650 8.310 8.580 149,193 +0.13(+1.54%)
Sep 09, 2011 8.710 8.830 8.310 8.450 159,419 -0.35(-3.98%)
Sep 08, 2011 9.200 9.400 8.710 8.800 174,168 -0.45(-4.86%)
Sep 07, 2011 9.070 9.420 8.980 9.250 232,712 +0.31(+3.47%)
Sep 06, 2011 8.960 9.150 8.750 8.940 204,623 -0.36(-3.87%)
Sep 02, 2011 9.300 9.500 9.110 9.300 188,379 -0.24(-2.52%)
Sep 01, 2011 9.830 10.07 9.450 9.540 139,517 -0.30(-3.05%)
Aug 31, 2011 10.02 10.14 9.720 9.840 152,245 -0.10(-1.01%)
Aug 30, 2011 9.870 10.10 9.700 9.940 374,320 -0.03(-0.30%)
Aug 29, 2011 9.580 10.05 9.500 9.970 227,455 +0.52(+5.50%)
Aug 26, 2011 9.240 9.620 9.150 9.450 258,564 +0.10(+1.07%)
Aug 25, 2011 9.810 9.860 9.200 9.350 184,780 -0.38(-3.91%)
Aug 24, 2011 9.750 9.920 9.450 9.730 392,227 -0.05(-0.51%)
Aug 23, 2011 9.520 9.950 9.400 9.780 278,935 +0.30(+3.16%)
Aug 22, 2011 9.890 9.980 9.260 9.480 283,751 -0.16(-1.66%)
Aug 19, 2011 9.620 10.01 9.500 9.640 197,823 -0.13(-1.33%)
Aug 18, 2011 10.30 10.32 9.700 9.770 174,479 -0.84(-7.92%)
Aug 17, 2011 10.79 10.92 10.55 10.61 143,598 -0.17(-1.58%)
Aug 16, 2011 11.01 11.15 10.54 10.78 150,864 -0.35(-3.14%)
Aug 15, 2011 10.98 11.14 10.78 11.13 101,114 +0.26(+2.39%)
Aug 12, 2011 10.87 10.99 10.55 10.87 108,952 +0.10(+0.93%)
Aug 11, 2011 10.67 11.08 10.35 10.77 380,678 +0.19(+1.80%)
Aug 10, 2011 11.36 11.50 10.51 10.58 420,952 -0.85(-7.44%)
Aug 09, 2011 10.61 11.50 10.07 11.43 479,880 +1.11(+10.76%)
Aug 08, 2011 10.90 11.26 10.28 10.32 453,984 -1.23(-10.65%)
Aug 05, 2011 11.89 12.00 11.01 11.55 215,426 -0.22(-1.87%)
Aug 04, 2011 12.56 12.56 11.70 11.77 226,698 -0.91(-7.18%)
Aug 03, 2011 12.76 12.85 12.33 12.68 148,541 -0.04(-0.31%)
Aug 02, 2011 13.01 13.12 12.68 12.72 220,914 -0.33(-2.53%)
Aug 01, 2011 13.22 13.22 12.66 13.05 260,846 -0.04(-0.31%)
Jul 29, 2011 12.86 13.40 12.63 13.09 454,232 +0.10(+0.77%)
Jul 28, 2011 12.96 13.23 12.95 12.99 273,455 +0.03(+0.23%)
Jul 27, 2011 13.09 13.28 12.86 12.96 363,318 -0.16(-1.22%)
Jul 26, 2011 13.42 13.49 12.86 13.12 479,792 -0.35(-2.60%)
Jul 25, 2011 13.92 13.92 13.26 13.47 532,153 -0.27(-1.97%)
Jul 22, 2011 15.82 16.20 13.66 13.74 2,092,370 -4.95(-26.48%)
Jul 20, 2011 19.99 20.28 18.69 18.69 381,469 -1.27(-6.36%)
Jul 19, 2011 20.22 20.38 19.22 19.96 209,530 -0.13(-0.65%)
Jul 18, 2011 19.95 20.18 19.57 20.09 105,529 +0.09(+0.45%)
Jul 15, 2011 20.04 20.25 19.76 20.00 233,551 -0.05(-0.25%)
Jul 14, 2011 20.00 20.24 19.52 20.05 190,290 +0.05(+0.25%)
Jul 13, 2011 19.36 20.38 19.34 20.00 212,984 +1.02(+5.37%)
Jul 12, 2011 18.96 19.17 18.80 18.98 98,080 -0.06(-0.32%)
Jul 11, 2011 19.46 19.68 18.99 19.04 59,962 -0.65(-3.30%)
Jul 08, 2011 19.26 19.71 19.26 19.69 52,685 +0.15(+0.77%)
Jul 07, 2011 19.63 19.97 19.44 19.54 76,368 +0.07(+0.36%)
Jul 06, 2011 19.38 19.52 19.19 19.47 79,454 +0.02(+0.10%)
Jul 05, 2011 19.52 19.60 19.15 19.45 113,172 +0.05(+0.26%)
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.