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, 2019 9.960 10.36 9.940 10.25 452,154 +0.29(+2.91%)
Jul 30, 2019 9.830 10.09 9.690 9.960 507,388 +0.02(+0.20%)
Jul 29, 2019 10.03 10.11 9.800 9.940 274,059 -0.08(-0.80%)
Jul 26, 2019 10.04 10.23 9.915 10.02 287,100 +0.02(+0.20%)
Jul 25, 2019 10.03 10.09 9.850 10.00 250,508 +0.01(+0.10%)
Jul 24, 2019 9.690 10.02 9.580 9.990 275,948 +0.22(+2.25%)
Jul 23, 2019 9.850 9.850 9.710 9.770 187,134 -0.06(-0.61%)
Jul 22, 2019 9.950 9.950 9.700 9.830 257,210 -0.12(-1.21%)
Jul 19, 2019 9.940 10.02 9.870 9.950 260,700 -0.01(-0.10%)
Jul 18, 2019 10.05 10.09 9.784 9.960 419,604 -0.12(-1.19%)
Jul 17, 2019 10.18 10.28 9.960 10.08 237,697 -0.10(-0.98%)
Jul 16, 2019 10.14 10.28 10.02 10.18 350,674 -0.03(-0.29%)
Jul 15, 2019 10.32 10.53 10.18 10.21 359,430 -0.11(-1.07%)
Jul 12, 2019 10.15 10.38 10.04 10.32 364,700 +0.24(+2.38%)
Jul 11, 2019 10.03 10.31 9.980 10.08 397,001 +0.08(+0.80%)
Jul 10, 2019 10.00 10.09 9.910 10.00 459,677 +0.06(+0.60%)
Jul 09, 2019 9.730 10.00 9.710 9.940 573,873 +0.16(+1.64%)
Jul 08, 2019 9.900 10.14 9.700 9.780 774,251 -0.16(-1.61%)
Jul 05, 2019 9.670 10.00 9.660 9.940 477,900 +0.20(+2.05%)
Jul 03, 2019 9.320 9.745 9.260 9.740 348,500 +0.43(+4.62%)
Jul 02, 2019 9.250 9.450 9.050 9.310 598,010 +0.02(+0.22%)
Jul 01, 2019 9.180 9.350 9.030 9.290 508,216 +0.17(+1.86%)
Jun 28, 2019 8.690 9.120 8.600 9.120 1,025,200 +0.37(+4.23%)
Jun 27, 2019 8.710 8.860 8.670 8.750 410,661 +0.08(+0.92%)
Jun 26, 2019 8.650 9.070 8.620 8.670 519,501 +0.12(+1.40%)
Jun 25, 2019 8.490 8.610 8.270 8.550 363,368 +0.06(+0.71%)
Jun 24, 2019 8.620 8.730 8.360 8.490 414,509 -0.15(-1.74%)
Jun 21, 2019 8.480 8.740 8.410 8.640 322,600 +0.11(+1.29%)
Jun 20, 2019 8.350 8.650 8.250 8.530 778,556 +0.23(+2.77%)
Jun 19, 2019 8.250 8.370 8.021 8.300 399,813 +0.08(+0.97%)
Jun 18, 2019 7.750 8.300 7.750 8.220 973,125 +0.53(+6.89%)
Jun 17, 2019 7.830 7.891 7.630 7.690 344,819 -0.18(-2.29%)
Jun 14, 2019 8.040 8.140 7.850 7.870 223,800 -0.20(-2.48%)
Jun 13, 2019 8.090 8.140 7.970 8.070 308,369 +0.01(+0.12%)
Jun 12, 2019 7.950 8.110 7.950 8.060 196,677 +0.09(+1.13%)
Jun 11, 2019 8.000 8.110 7.860 7.970 382,141 +0.03(+0.38%)
Jun 10, 2019 7.900 8.220 7.900 7.940 308,530 +0.08(+1.02%)
Jun 07, 2019 7.860 8.080 7.830 7.860 666,000 +0.11(+1.42%)
Jun 06, 2019 7.670 7.819 7.520 7.750 267,891 +0.04(+0.52%)
Jun 05, 2019 7.790 7.900 7.560 7.710 292,031 -0.04(-0.52%)
Jun 04, 2019 7.670 8.000 7.590 7.750 438,339 +0.19(+2.51%)
Jun 03, 2019 7.730 7.820 7.470 7.560 372,365 -0.19(-2.45%)
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.