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 (%)
Dec 31, 2015 7.240 7.290 7.290 7.290 254,400 +0.03(+0.41%)
Dec 30, 2015 7.250 7.330 7.140 7.260 187,496 +0.00(+0.00%)
Dec 29, 2015 7.300 7.422 7.130 7.260 503,332 -0.06(-0.82%)
Dec 28, 2015 7.360 7.410 7.000 7.320 547,936 -0.17(-2.27%)
Dec 24, 2015 7.360 7.490 7.490 7.490 262,100 +0.15(+2.04%)
Dec 23, 2015 6.280 7.440 6.280 7.340 1,254,545 +1.08(+17.25%)
Dec 22, 2015 6.130 6.270 6.090 6.260 278,960 +0.16(+2.62%)
Dec 21, 2015 6.120 6.170 5.970 6.100 340,211 +0.00(+0.00%)
Dec 18, 2015 6.090 6.230 5.930 6.100 347,768 +0.01(+0.16%)
Dec 17, 2015 6.320 6.440 6.075 6.090 307,017 -0.22(-3.49%)
Dec 16, 2015 6.340 6.620 6.225 6.310 307,442 +0.04(+0.64%)
Dec 15, 2015 6.330 6.460 6.240 6.270 249,902 -0.11(-1.72%)
Dec 14, 2015 6.600 6.740 6.340 6.380 285,756 -0.20(-3.04%)
Dec 11, 2015 6.630 6.790 6.503 6.580 230,079 -0.17(-2.52%)
Dec 10, 2015 6.600 6.970 6.460 6.750 220,472 +0.16(+2.43%)
Dec 09, 2015 6.450 6.820 6.400 6.590 287,606 +0.11(+1.70%)
Dec 08, 2015 6.620 6.760 6.410 6.480 255,939 -0.17(-2.56%)
Dec 07, 2015 6.680 6.790 6.600 6.650 205,643 -0.03(-0.45%)
Dec 04, 2015 7.050 7.080 6.620 6.680 249,780 -0.36(-5.11%)
Dec 03, 2015 7.230 7.280 7.020 7.040 176,638 -0.14(-1.95%)
Dec 02, 2015 7.220 7.340 7.100 7.180 190,958 -0.06(-0.83%)
Dec 01, 2015 7.520 7.530 7.070 7.240 248,438 -0.35(-4.61%)
Nov 30, 2015 7.020 7.650 6.900 7.590 396,631 +0.62(+8.90%)
Nov 27, 2015 6.920 6.990 6.510 6.970 91,465 +0.06(+0.87%)
Nov 25, 2015 6.490 6.910 6.910 6.910 272,200 +0.39(+5.98%)
Nov 24, 2015 6.520 6.560 6.340 6.520 230,588 -0.06(-0.91%)
Nov 23, 2015 6.590 6.630 6.100 6.580 297,892 +0.01(+0.15%)
Nov 20, 2015 6.370 6.633 6.280 6.570 192,172 +0.31(+4.95%)
Nov 19, 2015 6.130 6.300 6.065 6.260 149,426 +0.12(+1.95%)
Nov 18, 2015 6.190 6.280 6.053 6.140 227,748 -0.01(-0.16%)
Nov 17, 2015 6.370 6.410 6.120 6.150 446,329 -0.24(-3.83%)
Nov 16, 2015 6.260 6.450 6.210 6.395 241,122 +0.15(+2.48%)
Nov 13, 2015 6.610 6.610 6.220 6.240 560,760 -0.25(-3.85%)
Nov 12, 2015 6.040 6.520 6.000 6.490 362,289 +0.36(+5.87%)
Nov 11, 2015 6.240 6.270 5.900 6.130 907,368 -0.11(-1.76%)
Nov 10, 2015 6.310 6.340 5.950 6.240 483,390 -0.11(-1.73%)
Nov 09, 2015 6.660 6.900 6.240 6.350 813,522 -0.31(-4.65%)
Nov 06, 2015 6.990 6.990 5.770 6.660 1,817,582 -2.32(-25.84%)
Nov 05, 2015 8.940 9.110 8.840 8.980 211,300 +0.05(+0.56%)
Nov 04, 2015 9.080 9.180 8.850 8.930 167,004 -0.11(-1.22%)
Nov 03, 2015 8.870 9.180 8.750 9.040 309,722 +0.12(+1.35%)
Nov 02, 2015 8.430 8.985 8.290 8.920 258,178 +0.47(+5.56%)
Oct 30, 2015 7.950 8.530 7.930 8.450 379,492 +0.52(+6.56%)
Oct 29, 2015 8.240 8.250 7.830 7.930 437,206 -0.35(-4.23%)
Oct 28, 2015 8.200 8.440 7.990 8.280 237,954 +0.12(+1.47%)
Oct 27, 2015 8.380 8.410 8.080 8.160 162,743 -0.23(-2.74%)
Oct 26, 2015 8.800 8.800 8.280 8.390 222,550 -0.40(-4.55%)
Oct 23, 2015 8.580 8.840 8.380 8.790 151,724 +0.32(+3.78%)
Oct 22, 2015 8.300 8.760 8.300 8.470 188,780 +0.19(+2.29%)
Oct 21, 2015 8.650 8.650 8.250 8.280 131,882 -0.36(-4.17%)
Oct 20, 2015 8.590 8.980 8.540 8.640 243,709 +0.05(+0.58%)
Oct 19, 2015 8.630 8.670 8.210 8.590 116,623 -0.10(-1.15%)
Oct 16, 2015 8.870 8.870 8.560 8.690 125,734 -0.14(-1.59%)
Oct 15, 2015 8.660 8.890 8.400 8.830 175,250 +0.17(+1.96%)
Oct 14, 2015 8.550 8.680 8.380 8.660 296,942 +0.13(+1.52%)
Oct 13, 2015 8.420 8.680 8.380 8.530 299,188 +0.05(+0.59%)
Oct 12, 2015 8.560 8.560 8.290 8.480 126,585 -0.07(-0.88%)
Oct 09, 2015 8.440 8.680 8.360 8.555 367,458 +0.13(+1.60%)
Oct 08, 2015 8.310 8.445 8.030 8.420 309,446 +0.07(+0.84%)
Oct 07, 2015 8.190 8.400 8.110 8.350 395,195 +0.16(+1.95%)
Oct 06, 2015 7.930 8.290 7.890 8.190 277,888 +0.24(+3.02%)
Oct 05, 2015 7.810 8.075 7.640 7.950 359,645 +0.16(+2.05%)
Oct 02, 2015 7.760 7.830 7.560 7.790 333,189 -0.01(-0.13%)
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.