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, 2018 6.360 6.500 6.240 6.440 316,300 +0.07(+1.10%)
Nov 29, 2018 6.280 6.480 6.280 6.370 162,395 +0.02(+0.31%)
Nov 28, 2018 6.290 6.490 6.220 6.350 266,385 +0.11(+1.76%)
Nov 27, 2018 6.180 6.260 6.090 6.240 207,612 +0.05(+0.81%)
Nov 26, 2018 6.060 6.230 6.000 6.190 171,999 +0.10(+1.64%)
Nov 23, 2018 6.000 6.300 6.000 6.090 105,400 +0.06(+1.00%)
Nov 21, 2018 6.030 6.030 6.030 0 -0.13(-2.11%)
Nov 20, 2018 6.220 6.380 6.080 6.160 225,796 -0.18(-2.84%)
Nov 19, 2018 6.530 6.780 6.280 6.340 253,459 -0.18(-2.76%)
Nov 16, 2018 6.610 6.990 6.110 6.520 677,400 -0.14(-2.10%)
Nov 15, 2018 5.840 6.670 5.840 6.660 622,926 +0.86(+14.83%)
Nov 14, 2018 5.720 5.930 5.630 5.800 211,819 +0.19(+3.39%)
Nov 13, 2018 5.610 5.700 5.520 5.610 172,530 +0.01(+0.18%)
Nov 12, 2018 5.640 5.670 5.347 5.600 126,058 -0.06(-1.06%)
Nov 09, 2018 5.710 5.750 5.570 5.660 122,800 -0.04(-0.70%)
Nov 08, 2018 5.130 5.810 5.030 5.700 166,653 +0.09(+1.60%)
Nov 07, 2018 5.640 5.680 5.550 5.610 131,111 -0.02(-0.36%)
Nov 06, 2018 5.510 5.630 5.470 5.630 88,155 +0.15(+2.74%)
Nov 05, 2018 5.560 5.610 5.380 5.480 82,238 -0.06(-1.08%)
Nov 02, 2018 5.560 5.650 5.475 5.540 73,600 +0.01(+0.18%)
Nov 01, 2018 5.310 5.550 5.260 5.530 70,274 +0.23(+4.34%)
Oct 31, 2018 5.500 5.540 5.270 5.300 112,541 -0.14(-2.57%)
Oct 30, 2018 5.160 5.450 5.140 5.440 138,742 +0.27(+5.22%)
Oct 29, 2018 5.300 5.340 5.110 5.170 129,492 -0.10(-1.90%)
Oct 26, 2018 5.190 5.420 5.150 5.270 197,100 -0.01(-0.19%)
Oct 25, 2018 5.120 5.320 5.100 5.280 121,396 +0.13(+2.52%)
Oct 24, 2018 5.480 5.490 5.140 5.150 114,278 -0.32(-5.85%)
Oct 23, 2018 5.390 5.500 5.240 5.470 112,137 +0.00(+0.00%)
Oct 22, 2018 5.400 5.590 5.400 5.470 127,277 +0.06(+1.11%)
Oct 19, 2018 5.760 5.820 5.350 5.410 278,000 -0.35(-6.08%)
Oct 18, 2018 5.940 5.950 5.740 5.760 99,393 -0.16(-2.70%)
Oct 17, 2018 5.960 5.960 5.800 5.920 52,037 -0.01(-0.17%)
Oct 16, 2018 5.850 5.960 5.850 5.930 135,357 +0.14(+2.42%)
Oct 15, 2018 5.750 5.860 5.665 5.790 201,069 -0.02(-0.34%)
Oct 12, 2018 5.650 5.820 5.590 5.810 263,200 +0.23(+4.12%)
Oct 11, 2018 5.650 5.790 5.510 5.580 186,707 -0.08(-1.41%)
Oct 10, 2018 5.800 5.800 5.594 5.660 267,991 -0.12(-2.08%)
Oct 09, 2018 5.770 5.940 5.750 5.780 170,044 +0.00(+0.00%)
Oct 08, 2018 6.030 6.040 5.770 5.780 301,978 -0.26(-4.30%)
Oct 05, 2018 6.150 6.210 5.960 6.040 245,500 -0.11(-1.79%)
Oct 04, 2018 6.080 6.180 6.000 6.150 328,591 +0.07(+1.15%)
Oct 03, 2018 5.880 6.110 5.740 6.080 299,079 +0.21(+3.58%)
Oct 02, 2018 5.810 5.940 5.770 5.870 129,223 +0.07(+1.21%)
Oct 01, 2018 5.970 5.990 5.670 5.800 440,971 -0.13(-2.19%)
Sep 28, 2018 5.760 5.990 5.760 5.930 178,100 +0.17(+2.95%)
Sep 27, 2018 5.740 5.830 5.620 5.760 201,705 +0.03(+0.52%)
Sep 26, 2018 5.930 6.020 5.700 5.730 330,564 -0.21(-3.54%)
Sep 25, 2018 5.880 6.053 5.860 5.940 218,241 +0.06(+1.02%)
Sep 24, 2018 5.740 5.930 5.710 5.880 111,730 +0.12(+2.08%)
Sep 21, 2018 5.720 5.800 5.690 5.760 374,800 +0.04(+0.70%)
Sep 20, 2018 5.590 5.820 5.540 5.720 301,453 +0.17(+3.06%)
Sep 19, 2018 5.450 5.620 5.430 5.550 211,280 +0.09(+1.65%)
Sep 18, 2018 5.410 5.595 5.410 5.460 211,855 +0.04(+0.74%)
Sep 17, 2018 5.520 5.570 5.390 5.420 215,567 -0.13(-2.34%)
Sep 14, 2018 5.680 5.680 5.500 5.550 138,500 -0.10(-1.77%)
Sep 13, 2018 5.700 5.790 5.600 5.650 213,846 -0.05(-0.88%)
Sep 12, 2018 6.070 6.070 5.660 5.700 293,410 -0.32(-5.32%)
Sep 11, 2018 6.260 6.260 5.960 6.020 315,666 -0.17(-2.75%)
Sep 10, 2018 6.290 6.350 6.120 6.190 249,234 -0.08(-1.28%)
Sep 07, 2018 6.400 6.515 6.260 6.270 198,300 -0.13(-2.03%)
Sep 06, 2018 6.550 6.560 6.180 6.400 221,570 -0.15(-2.29%)
Sep 05, 2018 6.490 6.650 6.360 6.550 412,501 +0.08(+1.24%)
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.