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 (%)
Jun 30, 2015 13.51 13.65 13.21 13.34 539,881 -0.07(-0.52%)
Jun 29, 2015 13.22 13.77 13.08 13.41 690,454 -0.04(-0.30%)
Jun 26, 2015 14.19 14.29 13.24 13.45 5,485,979 -0.83(-5.81%)
Jun 25, 2015 14.22 14.57 14.10 14.28 970,375 +0.00(+0.00%)
Jun 24, 2015 15.11 15.22 13.78 14.28 2,907,444 -0.88(-5.80%)
Jun 23, 2015 15.09 15.27 14.71 15.16 629,834 +0.22(+1.47%)
Jun 22, 2015 15.22 15.36 14.82 14.94 328,179 -0.18(-1.19%)
Jun 19, 2015 15.27 15.54 15.01 15.12 288,051 -0.22(-1.43%)
Jun 18, 2015 15.46 15.50 14.96 15.34 388,743 -0.01(-0.07%)
Jun 17, 2015 15.58 16.05 15.26 15.35 589,033 -0.18(-1.16%)
Jun 16, 2015 15.49 16.09 15.49 15.53 314,085 -0.26(-1.65%)
Jun 15, 2015 15.60 15.86 15.24 15.79 644,962 +0.14(+0.89%)
Jun 12, 2015 16.00 16.00 15.02 15.65 671,783 -0.26(-1.63%)
Jun 11, 2015 15.96 16.14 15.61 15.91 423,418 -0.09(-0.56%)
Jun 10, 2015 16.10 16.25 15.80 16.00 1,859,043 -0.25(-1.54%)
Jun 09, 2015 16.95 17.02 15.80 16.25 947,586 -1.57(-8.81%)
Jun 08, 2015 17.95 18.10 17.78 17.82 301,772 -0.03(-0.17%)
Jun 05, 2015 17.63 17.95 17.14 17.85 257,278 +0.12(+0.68%)
Jun 04, 2015 17.90 18.06 17.60 17.73 202,575 -0.17(-0.95%)
Jun 03, 2015 17.50 18.05 17.45 17.90 190,813 +0.31(+1.76%)
Jun 02, 2015 17.87 17.91 17.58 17.59 250,420 -0.26(-1.46%)
Jun 01, 2015 17.85 17.98 17.54 17.85 255,753 +0.04(+0.22%)
May 29, 2015 17.69 18.00 17.51 17.81 419,459 +0.35(+2.00%)
May 28, 2015 17.45 17.77 17.31 17.46 323,110 -0.03(-0.17%)
May 27, 2015 16.61 17.50 16.61 17.49 395,855 +0.79(+4.73%)
May 26, 2015 17.20 17.20 16.44 16.70 318,494 -0.34(-2.00%)
May 22, 2015 16.98 17.04 17.04 17.04 285,500 +0.31(+1.85%)
May 21, 2015 16.50 16.90 16.47 16.73 376,851 +0.52(+3.21%)
May 20, 2015 15.95 16.45 15.95 16.21 280,675 +0.22(+1.38%)
May 19, 2015 16.20 16.41 15.97 15.99 179,391 -0.26(-1.60%)
May 18, 2015 16.31 16.52 15.96 16.25 244,465 -0.06(-0.37%)
May 15, 2015 16.24 16.89 16.18 16.31 531,901 +0.23(+1.43%)
May 14, 2015 15.57 16.24 15.12 16.08 309,054 +0.28(+1.77%)
May 13, 2015 15.51 15.91 15.46 15.80 218,481 +0.24(+1.54%)
May 12, 2015 15.11 15.77 14.99 15.56 404,538 +0.20(+1.30%)
May 11, 2015 15.00 15.57 14.85 15.36 170,538 +0.29(+1.92%)
May 08, 2015 14.50 15.49 13.71 15.07 683,646 -0.80(-5.04%)
May 07, 2015 15.67 15.96 15.57 15.87 247,791 +0.18(+1.15%)
May 06, 2015 15.44 15.86 15.25 15.69 220,271 +0.24(+1.55%)
May 05, 2015 16.25 16.47 15.43 15.45 226,019 -1.01(-6.14%)
May 04, 2015 16.22 16.50 16.13 16.46 186,462 +0.24(+1.48%)
May 01, 2015 16.19 16.37 16.07 16.22 113,900 +0.03(+0.19%)
Apr 30, 2015 16.25 16.37 15.95 16.19 203,850 -0.21(-1.28%)
Apr 29, 2015 16.40 16.66 16.29 16.40 172,374 -0.10(-0.61%)
Apr 28, 2015 16.10 16.51 16.00 16.50 176,846 +0.39(+2.42%)
Apr 27, 2015 16.15 16.25 16.00 16.11 163,440 -0.04(-0.25%)
Apr 24, 2015 16.48 16.50 16.06 16.15 277,611 -0.20(-1.22%)
Apr 23, 2015 16.40 16.75 15.82 16.35 894,128 +0.00(+0.00%)
Apr 22, 2015 16.10 16.61 15.86 16.35 231,577 +0.29(+1.81%)
Apr 21, 2015 16.05 16.20 15.85 16.06 275,171 +0.05(+0.31%)
Apr 20, 2015 15.96 16.28 15.80 16.01 201,175 +0.17(+1.07%)
Apr 17, 2015 15.83 15.94 15.49 15.84 152,966 -0.08(-0.50%)
Apr 16, 2015 16.14 16.24 15.64 15.92 258,207 -0.27(-1.67%)
Apr 15, 2015 16.40 16.49 16.04 16.19 432,590 -0.10(-0.61%)
Apr 14, 2015 16.06 16.62 15.83 16.29 450,569 -0.01(-0.06%)
Apr 13, 2015 15.80 16.40 15.55 16.30 467,199 +0.61(+3.89%)
Apr 10, 2015 15.20 15.85 15.14 15.69 211,644 +0.53(+3.50%)
Apr 09, 2015 15.11 15.32 14.94 15.16 175,868 -0.02(-0.13%)
Apr 08, 2015 15.17 15.18 14.68 15.18 321,988 +0.04(+0.26%)
Apr 07, 2015 15.40 15.48 15.07 15.14 175,677 -0.33(-2.13%)
Apr 06, 2015 15.54 15.71 15.31 15.47 183,196 -0.08(-0.51%)
Apr 02, 2015 15.11 15.55 15.55 15.55 258,300 +0.50(+3.32%)
Apr 01, 2015 14.93 15.34 14.73 15.05 214,618 +0.15(+1.01%)
Mar 31, 2015 14.60 14.98 14.50 14.90 183,910 +0.24(+1.64%)
Mar 30, 2015 14.70 14.72 14.56 14.66 152,939 -0.07(-0.48%)
Mar 27, 2015 14.71 14.78 14.48 14.73 149,980 -0.05(-0.34%)
Mar 26, 2015 14.66 14.85 14.54 14.78 235,381 -0.04(-0.27%)
Mar 25, 2015 14.96 15.20 14.66 14.82 267,210 -0.19(-1.27%)
Mar 24, 2015 15.16 15.35 14.88 15.01 323,207 -0.19(-1.25%)
Mar 23, 2015 15.05 15.32 15.00 15.20 366,816 +0.18(+1.20%)
Mar 20, 2015 14.77 15.07 14.44 15.02 1,830,789 +0.75(+5.26%)
Mar 19, 2015 14.37 14.63 13.87 14.27 564,782 -0.19(-1.31%)
Mar 18, 2015 12.33 14.61 12.20 14.46 1,035,331 +1.80(+14.22%)
Mar 17, 2015 13.99 13.99 12.03 12.66 1,676,253 -1.57(-11.03%)
Mar 16, 2015 14.74 14.79 14.01 14.23 841,761 -0.40(-2.73%)
Mar 13, 2015 14.79 15.03 14.56 14.63 384,352 -0.18(-1.22%)
Mar 12, 2015 14.85 15.11 14.60 14.81 654,291 -0.04(-0.27%)
Mar 11, 2015 14.90 15.14 14.79 14.85 725,353 -0.02(-0.13%)
Mar 10, 2015 15.26 15.50 14.82 14.87 315,680 -0.34(-2.24%)
Mar 09, 2015 15.93 16.05 15.06 15.21 361,575 -0.49(-3.12%)
Mar 06, 2015 15.80 15.90 15.60 15.70 203,444 -0.04(-0.25%)
Mar 05, 2015 15.60 15.87 15.45 15.74 169,337 +0.23(+1.48%)
Mar 04, 2015 15.48 15.70 15.38 15.51 191,716 +0.05(+0.32%)
Mar 03, 2015 15.70 15.82 15.19 15.46 226,456 -0.09(-0.58%)
Mar 02, 2015 15.74 15.95 15.51 15.55 311,205 -0.13(-0.83%)
Feb 27, 2015 15.20 15.95 15.00 15.68 564,658 +0.61(+4.05%)
Feb 26, 2015 15.00 15.14 14.71 15.07 516,424 +0.15(+1.01%)
Feb 25, 2015 14.73 14.93 14.55 14.92 332,438 +0.12(+0.81%)
Feb 24, 2015 14.66 14.92 14.51 14.80 334,837 +0.08(+0.54%)
Feb 23, 2015 14.17 15.03 14.17 14.72 402,041 -0.02(-0.14%)
Feb 20, 2015 14.60 14.92 14.31 14.74 348,682 +0.22(+1.52%)
Feb 19, 2015 14.53 14.70 14.41 14.52 243,440 +0.03(+0.21%)
Feb 18, 2015 14.43 14.70 14.43 14.49 359,634 +0.13(+0.91%)
Feb 17, 2015 14.30 14.40 14.12 14.36 263,107 +0.24(+1.70%)
Feb 13, 2015 13.78 14.12 14.12 14.12 253,200 +0.34(+2.47%)
Feb 12, 2015 13.35 13.92 13.23 13.78 266,192 +0.54(+4.08%)
Feb 11, 2015 13.34 13.44 13.14 13.24 210,280 -0.05(-0.38%)
Feb 10, 2015 13.40 13.59 13.23 13.29 160,118 -0.04(-0.30%)
Feb 09, 2015 13.37 13.78 13.30 13.33 162,243 -0.06(-0.45%)
Feb 06, 2015 13.50 13.66 13.33 13.39 164,900 +0.14(+1.06%)
Feb 05, 2015 13.07 13.37 12.97 13.25 154,279 +0.24(+1.84%)
Feb 04, 2015 12.99 13.10 12.91 13.01 113,710 -0.01(-0.08%)
Feb 03, 2015 12.87 13.37 12.71 13.02 267,226 +0.15(+1.17%)
Feb 02, 2015 12.78 13.45 12.61 12.87 401,113 -0.09(-0.69%)
Jan 30, 2015 12.75 13.64 12.50 12.96 107,738 -0.02(-0.15%)
Jan 29, 2015 12.89 13.05 12.63 12.98 190,029 +0.04(+0.31%)
Jan 28, 2015 13.27 13.55 12.89 12.94 174,092 -0.35(-2.63%)
Jan 27, 2015 14.16 14.16 12.82 13.29 306,968 -0.93(-6.54%)
Jan 26, 2015 14.00 14.33 13.91 14.22 127,903 +0.31(+2.23%)
Jan 23, 2015 14.11 14.24 13.73 13.91 88,053 -0.06(-0.43%)
Jan 22, 2015 14.15 14.15 13.74 13.97 170,615 +0.02(+0.14%)
Jan 21, 2015 14.30 14.66 13.79 13.95 149,164 -0.31(-2.17%)
Jan 20, 2015 14.46 14.63 14.09 14.26 184,276 +0.26(+1.86%)
Jan 16, 2015 14.05 14.52 13.76 14.00 191,819 -0.35(-2.44%)
Jan 15, 2015 15.06 15.25 13.82 14.35 327,511 -0.63(-4.21%)
Jan 14, 2015 15.25 15.25 14.83 14.98 175,290 +0.07(+0.47%)
Jan 13, 2015 14.75 15.25 14.69 14.91 491,230 +0.36(+2.47%)
Jan 12, 2015 14.75 14.88 14.35 14.55 283,369 -0.15(-1.02%)
Jan 09, 2015 14.50 14.80 14.45 14.70 273,190 +0.23(+1.59%)
Jan 08, 2015 13.40 14.51 13.40 14.47 313,423 +0.45(+3.21%)
Jan 07, 2015 14.17 14.22 13.71 14.02 279,022 -0.06(-0.43%)
Jan 06, 2015 14.06 14.39 13.58 14.08 382,023 -0.03(-0.21%)
Jan 05, 2015 14.75 14.75 14.07 14.11 322,158 -0.11(-0.77%)
Jan 02, 2015 14.25 14.25 14.02 14.22 147,065 +0.01(+0.07%)
Dec 31, 2014 14.33 14.21 14.21 14.21 127,000 -0.11(-0.77%)
Dec 30, 2014 14.43 14.54 14.27 14.32 40,139 -0.07(-0.49%)
Dec 29, 2014 14.53 14.55 14.25 14.39 78,088 +0.01(+0.07%)
Dec 26, 2014 14.40 14.43 14.35 14.38 82,219 +0.02(+0.14%)
Dec 24, 2014 14.06 14.36 14.36 14.36 30,500 +0.26(+1.84%)
Dec 23, 2014 14.26 14.26 13.99 14.10 154,362 -0.10(-0.70%)
Dec 22, 2014 14.00 14.27 13.99 14.20 152,042 +0.21(+1.50%)
Dec 19, 2014 13.95 14.00 13.67 13.99 91,111 +0.10(+0.72%)
Dec 18, 2014 13.78 14.00 13.71 13.89 163,474 +0.17(+1.24%)
Dec 17, 2014 13.65 13.75 13.21 13.72 269,365 +0.13(+0.96%)
Dec 16, 2014 13.75 14.00 13.56 13.59 191,507 -0.51(-3.62%)
Dec 15, 2014 14.35 14.39 14.09 14.10 158,496 -0.18(-1.26%)
Dec 12, 2014 14.64 14.67 14.25 14.28 135,216 -0.20(-1.38%)
Dec 11, 2014 14.25 14.57 14.00 14.48 135,048 +0.23(+1.61%)
Dec 10, 2014 14.30 14.30 13.77 14.25 202,502 -0.04(-0.28%)
Dec 09, 2014 14.30 14.55 14.22 14.29 451,974 +0.07(+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.