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 (%)
May 31, 2019 7.750 7.910 7.620 7.750 387,100 -0.12(-1.52%)
May 30, 2019 8.040 8.120 7.835 7.870 361,410 -0.17(-2.11%)
May 29, 2019 7.950 8.080 7.820 8.040 534,463 +0.02(+0.25%)
May 28, 2019 8.160 8.290 7.950 8.020 479,622 -0.14(-1.72%)
May 24, 2019 8.050 8.250 8.050 8.160 390,300 +0.23(+2.90%)
May 23, 2019 8.120 8.120 7.800 7.930 407,435 -0.29(-3.53%)
May 22, 2019 8.280 8.360 8.050 8.220 449,580 -0.15(-1.79%)
May 21, 2019 7.950 8.450 7.920 8.370 737,648 +0.47(+5.95%)
May 20, 2019 7.690 7.920 7.530 7.900 416,569 +0.15(+1.94%)
May 17, 2019 7.590 7.880 7.500 7.750 373,300 +0.04(+0.52%)
May 16, 2019 7.860 7.950 7.670 7.710 475,996 -0.10(-1.28%)
May 15, 2019 7.480 7.970 7.450 7.810 492,996 +0.27(+3.58%)
May 14, 2019 7.680 7.910 7.500 7.540 678,296 -0.09(-1.18%)
May 13, 2019 7.980 7.984 7.580 7.630 529,280 -0.52(-6.38%)
May 10, 2019 8.240 8.380 7.890 8.150 585,100 -0.14(-1.69%)
May 09, 2019 8.600 8.690 8.110 8.290 701,244 -0.53(-6.01%)
May 08, 2019 8.830 9.280 8.670 8.820 921,172 -0.05(-0.56%)
May 07, 2019 10.00 10.65 8.710 8.870 1,992,448 -0.43(-4.62%)
May 06, 2019 9.120 9.350 8.750 9.300 1,230,691 +0.25(+2.76%)
May 03, 2019 8.580 9.330 8.500 9.050 1,176,100 +0.50(+5.85%)
May 02, 2019 8.590 9.100 8.480 8.550 1,550,287 +0.04(+0.47%)
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.