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 (%)
Jan 31, 2018 5.450 5.568 5.370 5.400 237,955 -0.05(-0.92%)
Jan 30, 2018 5.400 5.490 5.400 5.450 132,710 +0.00(+0.00%)
Jan 29, 2018 5.500 5.510 5.355 5.450 420,638 -0.09(-1.62%)
Jan 26, 2018 5.540 5.560 5.450 5.540 237,384 +0.03(+0.45%)
Jan 25, 2018 5.570 5.610 5.450 5.515 439,446 -0.02(-0.27%)
Jan 24, 2018 5.570 5.610 5.415 5.530 293,452 -0.04(-0.72%)
Jan 23, 2018 5.580 5.670 5.510 5.570 294,418 -0.04(-0.71%)
Jan 22, 2018 5.640 5.670 5.520 5.610 490,103 -0.08(-1.41%)
Jan 19, 2018 5.610 5.770 5.500 5.690 350,023 +0.06(+1.07%)
Jan 18, 2018 5.670 5.670 5.470 5.630 440,008 -0.03(-0.53%)
Jan 17, 2018 6.030 6.100 5.520 5.660 759,418 -0.33(-5.51%)
Jan 16, 2018 5.650 5.970 5.650 5.990 949,477 +0.36(+6.39%)
Jan 12, 2018 5.630 5.630 5.630 0 +0.03(+0.54%)
Jan 11, 2018 5.470 5.705 5.470 5.600 367,227 +0.13(+2.38%)
Jan 10, 2018 5.450 5.510 5.380 5.470 158,850 -0.02(-0.36%)
Jan 09, 2018 5.830 5.830 5.450 5.490 222,089 -0.08(-1.44%)
Jan 08, 2018 5.460 5.580 5.365 5.570 223,545 +0.13(+2.39%)
Jan 05, 2018 5.530 5.570 5.430 5.440 198,833 -0.08(-1.45%)
Jan 04, 2018 5.560 5.650 5.470 5.520 327,182 +0.00(+0.00%)
Jan 03, 2018 5.600 5.620 5.480 5.520 300,222 -0.05(-0.90%)
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.