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 30, 2017 6.710 6.805 6.650 6.730 601,865 +0.05(+0.75%)
Nov 29, 2017 6.830 7.005 6.640 6.680 502,562 -0.13(-1.91%)
Nov 28, 2017 6.450 6.950 6.400 6.810 789,115 +0.31(+4.77%)
Nov 27, 2017 7.450 7.630 6.370 6.500 1,151,293 -0.88(-11.92%)
Nov 24, 2017 7.040 7.650 7.040 7.380 457,263 +0.33(+4.68%)
Nov 22, 2017 6.620 7.210 6.560 7.050 950,076 +0.46(+6.98%)
Nov 21, 2017 6.390 6.650 6.320 6.590 722,157 +0.19(+2.97%)
Nov 20, 2017 5.930 6.560 5.930 6.400 826,819 +0.48(+8.11%)
Nov 17, 2017 5.740 5.960 5.591 5.920 453,098 +0.18(+3.14%)
Nov 16, 2017 5.800 5.870 5.350 5.740 755,437 -0.33(-5.44%)
Nov 15, 2017 5.300 6.330 5.300 6.070 1,643,803 +0.78(+14.74%)
Nov 14, 2017 5.100 5.450 5.000 5.290 946,051 +0.18(+3.52%)
Nov 13, 2017 5.050 5.380 5.020 5.110 511,954 +0.01(+0.20%)
Nov 10, 2017 4.070 5.200 4.070 5.100 1,844,489 +1.06(+26.24%)
Nov 09, 2017 4.080 4.125 3.990 4.040 295,078 -0.04(-0.98%)
Nov 08, 2017 4.090 4.169 4.010 4.080 181,917 -0.02(-0.49%)
Nov 07, 2017 4.210 4.245 4.090 4.100 181,609 -0.13(-3.07%)
Nov 06, 2017 4.270 4.360 4.210 4.230 151,437 -0.03(-0.70%)
Nov 03, 2017 4.400 4.410 4.250 4.260 180,520 -0.13(-2.96%)
Nov 02, 2017 4.350 4.410 4.290 4.390 103,079 +0.04(+0.92%)
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.