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, 2018 4.900 4.910 4.670 4.750 144,200 -0.07(-1.45%)
Dec 28, 2018 4.650 4.950 4.590 4.820 178,800 +0.17(+3.66%)
Dec 27, 2018 4.850 4.915 4.435 4.650 379,423 -0.22(-4.52%)
Dec 26, 2018 4.960 5.200 4.690 4.870 286,743 +0.07(+1.46%)
Dec 24, 2018 4.950 4.960 4.770 4.800 133,500 -0.21(-4.19%)
Dec 21, 2018 5.220 5.290 5.000 5.010 336,800 -0.20(-3.84%)
Dec 20, 2018 5.600 5.660 5.210 5.210 266,855 -0.38(-6.80%)
Dec 19, 2018 5.850 5.920 5.580 5.590 116,501 -0.24(-4.12%)
Dec 18, 2018 6.090 6.090 5.800 5.830 167,991 -0.18(-3.00%)
Dec 17, 2018 6.350 6.370 5.970 6.010 162,242 -0.32(-5.06%)
Dec 14, 2018 6.370 6.450 6.250 6.330 180,300 -0.12(-1.86%)
Dec 13, 2018 6.500 6.620 6.440 6.450 205,917 +0.00(+0.00%)
Dec 12, 2018 6.340 6.500 6.340 6.450 329,631 +0.12(+1.90%)
Dec 11, 2018 6.200 6.430 6.200 6.330 214,786 +0.11(+1.77%)
Dec 10, 2018 6.020 6.290 6.010 6.220 264,012 +0.16(+2.64%)
Dec 07, 2018 6.070 6.120 5.970 6.060 151,700 +0.03(+0.50%)
Dec 06, 2018 6.100 6.170 5.980 6.030 186,826 -0.09(-1.47%)
Dec 04, 2018 6.400 6.400 6.100 6.120 155,800 -0.30(-4.67%)
Dec 03, 2018 6.450 6.570 6.390 6.420 255,723 -0.02(-0.31%)
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%)
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.