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, 2013 8.830 8.900 8.770 8.850 0 +0.08(+0.91%)
Nov 27, 2013 8.650 8.850 8.580 8.770 0 +0.12(+1.39%)
Nov 26, 2013 8.620 8.740 8.530 8.650 0 +0.01(+0.12%)
Nov 25, 2013 8.450 8.730 8.300 8.640 237,995 +0.21(+2.49%)
Nov 22, 2013 8.440 8.500 8.270 8.430 0 -0.03(-0.35%)
Nov 21, 2013 8.300 8.485 8.130 8.460 139,672 +0.17(+2.05%)
Nov 20, 2013 8.290 8.340 8.170 8.290 0 +0.01(+0.12%)
Nov 19, 2013 8.480 8.550 8.160 8.280 147,808 -0.23(-2.70%)
Nov 18, 2013 8.580 8.600 8.470 8.510 0 -0.01(-0.12%)
Nov 15, 2013 8.340 8.540 8.340 8.520 0 +0.16(+1.91%)
Nov 14, 2013 8.040 8.400 8.020 8.360 163,058 +0.31(+3.85%)
Nov 13, 2013 7.920 8.050 7.910 8.050 0 +0.10(+1.26%)
Nov 12, 2013 7.720 7.980 7.700 7.950 0 +0.23(+2.98%)
Nov 11, 2013 7.620 7.850 7.560 7.720 0 +0.07(+0.92%)
Nov 08, 2013 7.480 7.700 7.480 7.650 0 +0.15(+2.00%)
Nov 07, 2013 7.510 7.600 7.420 7.500 160,495 +0.00(+0.00%)
Nov 06, 2013 7.340 7.530 7.240 7.500 269,003 +0.17(+2.32%)
Nov 05, 2013 7.270 7.400 7.250 7.330 0 +0.02(+0.27%)
Nov 04, 2013 7.330 7.350 7.250 7.310 155,381 +0.03(+0.41%)
Nov 01, 2013 7.420 7.430 7.100 7.280 0 -0.17(-2.28%)
Oct 31, 2013 7.230 7.510 7.120 7.450 0 +0.24(+3.33%)
Oct 30, 2013 6.820 7.300 6.800 7.210 387,462 +0.44(+6.50%)
Oct 29, 2013 6.730 6.790 6.690 6.770 0 +0.04(+0.59%)
Oct 28, 2013 6.630 6.770 6.590 6.730 0 +0.10(+1.51%)
Oct 25, 2013 6.640 6.640 6.540 6.630 0 +0.02(+0.30%)
Oct 24, 2013 6.580 6.650 6.492 6.610 195,991 +0.03(+0.46%)
Oct 23, 2013 6.540 6.630 6.500 6.580 0 -0.02(-0.30%)
Oct 22, 2013 6.670 6.680 6.480 6.600 187,685 -0.05(-0.75%)
Oct 21, 2013 6.700 6.770 6.620 6.650 203,973 -0.02(-0.30%)
Oct 18, 2013 6.720 6.720 6.600 6.670 123,480 +0.01(+0.15%)
Oct 17, 2013 6.590 6.670 6.590 6.660 143,488 +0.07(+1.06%)
Oct 16, 2013 6.570 6.630 6.482 6.590 90,384 +0.05(+0.76%)
Oct 15, 2013 6.480 6.550 6.423 6.540 157,994 +0.06(+0.93%)
Oct 14, 2013 6.410 6.480 6.310 6.480 105,940 +0.02(+0.31%)
Oct 11, 2013 6.350 6.500 6.260 6.460 0 +0.07(+1.10%)
Oct 10, 2013 6.420 6.450 6.310 6.390 109,069 +0.06(+0.95%)
Oct 09, 2013 6.300 6.380 6.220 6.330 173,815 +0.07(+1.12%)
Oct 08, 2013 6.330 6.370 6.220 6.260 194,961 -0.09(-1.42%)
Oct 07, 2013 6.280 6.370 6.260 6.350 0 +0.00(+0.00%)
Oct 04, 2013 6.170 6.400 6.170 6.350 0 +0.16(+2.58%)
Oct 03, 2013 6.240 6.280 6.125 6.190 0 -0.05(-0.80%)
Oct 02, 2013 6.140 6.320 6.030 6.240 200,834 +0.08(+1.30%)
Oct 01, 2013 6.020 6.350 6.020 6.160 299,875 +0.16(+2.67%)
Sep 30, 2013 5.790 6.070 5.700 6.000 444,095 +0.16(+2.74%)
Sep 27, 2013 5.700 5.850 5.610 5.840 0 +0.09(+1.57%)
Sep 26, 2013 5.600 5.750 5.570 5.750 252,304 +0.15(+2.68%)
Sep 25, 2013 5.620 5.710 5.580 5.600 423,116 -0.02(-0.36%)
Sep 24, 2013 5.600 5.700 5.470 5.620 233,394 +0.03(+0.54%)
Sep 23, 2013 5.620 5.770 5.540 5.590 223,363 -0.02(-0.36%)
Sep 20, 2013 5.550 5.740 5.400 5.610 0 +0.00(+0.00%)
Sep 19, 2013 5.440 5.715 5.395 5.610 690,353 +0.17(+3.12%)
Sep 18, 2013 5.240 5.535 5.230 5.440 0 +0.22(+4.21%)
Sep 17, 2013 5.310 5.400 5.200 5.220 0 -0.08(-1.51%)
Sep 16, 2013 5.380 5.510 5.290 5.300 0 -0.11(-2.03%)
Sep 13, 2013 5.580 5.620 5.385 5.410 0 -0.15(-2.70%)
Sep 12, 2013 5.790 5.795 5.520 5.560 0 -0.20(-3.47%)
Sep 11, 2013 5.900 5.900 5.705 5.760 0 -0.14(-2.37%)
Sep 10, 2013 5.500 6.090 5.500 5.900 380,787 +0.41(+7.47%)
Sep 09, 2013 5.500 5.686 5.340 5.490 0 -0.02(-0.36%)
Sep 06, 2013 5.640 5.640 5.390 5.510 0 -0.09(-1.61%)
Sep 05, 2013 5.560 5.750 5.560 5.600 39,443 +0.06(+1.08%)
Sep 04, 2013 5.410 5.580 5.350 5.540 0 +0.13(+2.40%)
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.