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 (%)
Jul 31, 2018 5.600 5.780 5.510 5.610 306,182 -0.02(-0.36%)
Jul 30, 2018 5.360 5.860 5.260 5.630 480,938 +0.27(+5.04%)
Jul 27, 2018 4.930 5.530 4.900 5.360 558,400 +0.44(+8.94%)
Jul 26, 2018 4.760 4.960 4.710 4.920 122,832 +0.17(+3.58%)
Jul 25, 2018 4.820 4.966 4.600 4.750 185,992 -0.05(-1.04%)
Jul 24, 2018 5.050 5.160 4.780 4.800 144,931 -0.26(-5.14%)
Jul 23, 2018 5.060 5.120 4.940 5.060 117,820 +0.02(+0.40%)
Jul 20, 2018 5.000 5.080 4.910 5.040 128,339 +0.02(+0.40%)
Jul 19, 2018 5.140 5.200 5.000 5.020 77,090 -0.12(-2.33%)
Jul 18, 2018 5.270 5.270 5.090 5.140 92,375 -0.07(-1.34%)
Jul 17, 2018 5.230 5.370 5.200 5.210 97,423 -0.02(-0.38%)
Jul 16, 2018 5.310 5.350 5.200 5.230 103,431 -0.05(-0.95%)
Jul 13, 2018 5.260 5.411 5.250 5.280 63,353 +0.04(+0.76%)
Jul 12, 2018 5.290 5.146 5.240 63,715 +0.04(+0.77%)
Jul 11, 2018 5.200 5.310 5.156 5.200 94,457 +0.00(+0.00%)
Jul 10, 2018 5.250 5.350 5.150 5.200 130,468 -0.05(-0.95%)
Jul 09, 2018 5.300 5.300 5.230 5.250 53,960 +0.00(+0.00%)
Jul 06, 2018 5.240 5.420 5.230 5.250 64,245 +0.00(+0.00%)
Jul 05, 2018 5.350 5.350 5.200 5.250 99,895 -0.05(-0.94%)
Jul 03, 2018 5.300 5.300 5.300 0 -0.02(-0.38%)
Jul 02, 2018 5.180 5.340 5.160 5.320 101,532 +0.12(+2.31%)
Jun 29, 2018 5.290 5.379 5.150 5.200 240,729 -0.08(-1.52%)
Jun 28, 2018 5.300 5.330 5.170 5.280 154,921 -0.03(-0.56%)
Jun 27, 2018 5.410 5.580 5.300 5.310 289,568 -0.08(-1.48%)
Jun 26, 2018 5.170 5.450 5.170 5.390 361,887 +0.23(+4.46%)
Jun 25, 2018 5.380 5.410 5.060 5.160 380,062 -0.25(-4.62%)
Jun 22, 2018 5.390 5.590 5.313 5.410 687,661 +0.02(+0.37%)
Jun 21, 2018 5.300 5.530 5.151 5.390 245,770 +0.10(+1.89%)
Jun 20, 2018 5.040 5.310 5.040 5.290 277,687 +0.29(+5.80%)
Jun 19, 2018 4.940 5.020 4.650 5.000 132,227 +0.04(+0.81%)
Jun 18, 2018 4.900 4.970 4.855 4.960 196,191 +0.01(+0.20%)
Jun 15, 2018 4.990 4.830 4.950 193,104 +0.12(+2.48%)
Jun 14, 2018 4.750 4.950 4.730 4.830 226,003 +0.10(+2.11%)
Jun 13, 2018 4.730 4.856 4.660 4.730 235,341 +0.01(+0.21%)
Jun 12, 2018 4.750 4.840 4.660 4.720 243,966 -0.02(-0.42%)
Jun 11, 2018 4.800 4.830 4.720 4.740 90,445 -0.01(-0.21%)
Jun 08, 2018 4.880 4.900 4.740 4.750 171,038 -0.14(-2.86%)
Jun 07, 2018 4.980 5.045 4.820 4.890 197,590 -0.11(-2.20%)
Jun 06, 2018 4.910 5.050 4.890 5.000 208,399 +0.09(+1.83%)
Jun 05, 2018 5.040 5.160 4.860 4.910 141,232 -0.14(-2.77%)
Jun 04, 2018 5.210 5.350 5.050 5.050 90,800 -0.14(-2.70%)
Jun 01, 2018 5.140 5.260 5.115 5.190 71,156 +0.09(+1.76%)
May 31, 2018 5.270 5.360 5.090 5.100 136,411 -0.19(-3.59%)
May 30, 2018 5.310 5.500 5.280 5.290 182,968 +0.03(+0.57%)
May 29, 2018 5.170 5.310 5.130 5.260 66,610 +0.04(+0.77%)
May 25, 2018 5.220 5.220 5.220 0 +0.03(+0.58%)
May 24, 2018 5.140 5.200 4.930 5.190 125,995 +0.06(+1.17%)
May 23, 2018 5.000 5.140 4.700 5.130 127,837 +0.14(+2.81%)
May 22, 2018 5.050 5.070 4.970 4.990 89,020 -0.04(-0.80%)
May 21, 2018 5.010 5.150 5.010 5.030 90,533 +0.05(+1.00%)
May 18, 2018 4.990 5.010 4.950 4.980 126,898 +0.02(+0.40%)
May 17, 2018 4.990 5.020 4.930 4.960 64,620 -0.03(-0.60%)
May 16, 2018 5.080 5.100 4.920 4.990 140,296 -0.09(-1.77%)
May 15, 2018 5.010 5.100 4.970 5.080 86,835 +0.04(+0.79%)
May 14, 2018 5.180 5.193 4.910 5.040 188,890 -0.11(-2.14%)
May 11, 2018 4.970 5.500 4.950 5.150 468,843 +0.26(+5.32%)
May 10, 2018 4.830 4.935 4.820 4.890 138,698 +0.04(+0.82%)
May 09, 2018 4.800 4.900 4.770 4.850 103,363 +0.05(+1.04%)
May 08, 2018 4.860 4.880 4.750 4.800 80,088 -0.05(-1.03%)
May 07, 2018 4.730 4.930 4.730 4.850 74,583 +0.13(+2.75%)
May 04, 2018 4.650 4.830 4.570 4.720 128,121 +0.06(+1.29%)
May 03, 2018 4.800 4.836 4.631 4.660 165,666 -0.19(-3.92%)
May 02, 2018 4.810 4.910 4.791 4.850 141,745 +0.05(+1.04%)
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.