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 (%)
Apr 30, 2020 7.600 7.700 6.980 7.020 530,498 -0.65(-8.47%)
Apr 29, 2020 7.480 7.780 7.280 7.670 628,574 +0.41(+5.65%)
Apr 28, 2020 7.200 7.500 7.010 7.260 1,674,792 +0.28(+4.01%)
Apr 27, 2020 6.960 7.330 6.920 6.980 676,548 +0.12(+1.75%)
Apr 24, 2020 6.950 7.130 6.700 6.860 380,100 -0.04(-0.58%)
Apr 23, 2020 6.640 7.200 6.560 6.900 507,171 +0.37(+5.67%)
Apr 22, 2020 6.340 6.590 6.260 6.530 453,307 +0.34(+5.49%)
Apr 21, 2020 6.320 6.360 5.950 6.190 548,010 -0.16(-2.52%)
Apr 20, 2020 6.180 6.470 6.120 6.350 529,579 +0.17(+2.75%)
Apr 17, 2020 6.250 6.290 5.960 6.180 485,000 +0.17(+2.83%)
Apr 16, 2020 6.350 6.490 5.900 6.010 730,340 -0.10(-1.64%)
Apr 15, 2020 5.900 6.250 5.740 6.110 473,889 +0.04(+0.66%)
Apr 14, 2020 6.200 6.450 5.910 6.070 517,745 +0.02(+0.33%)
Apr 13, 2020 5.750 6.120 5.580 6.050 664,376 +0.35(+6.14%)
Apr 09, 2020 5.930 6.000 5.480 5.700 1,105,700 +0.26(+4.78%)
Apr 08, 2020 6.280 6.280 5.420 5.440 1,215,998 -0.54(-9.03%)
Apr 07, 2020 6.540 6.590 5.880 5.980 591,390 -0.21(-3.39%)
Apr 06, 2020 6.230 6.355 6.000 6.190 409,242 +0.20(+3.34%)
Apr 03, 2020 6.020 6.060 5.810 5.990 224,300 -0.07(-1.16%)
Apr 02, 2020 6.050 6.330 5.900 6.060 185,691 -0.07(-1.14%)
Apr 01, 2020 6.510 6.580 6.000 6.130 277,311 -0.60(-8.92%)
Mar 31, 2020 6.830 7.070 6.600 6.730 388,111 +0.01(+0.15%)
Mar 30, 2020 7.300 7.300 6.590 6.720 401,999 -0.39(-5.49%)
Mar 27, 2020 7.250 7.370 6.680 7.110 352,000 -0.20(-2.74%)
Mar 26, 2020 6.490 7.330 6.490 7.310 700,197 +1.08(+17.34%)
Mar 25, 2020 6.250 6.690 5.900 6.230 671,577 +0.01(+0.16%)
Mar 24, 2020 6.020 6.610 5.990 6.220 1,413,056 +0.41(+7.06%)
Mar 23, 2020 5.830 5.990 5.500 5.810 405,561 +0.10(+1.75%)
Mar 20, 2020 6.100 6.370 5.700 5.710 525,400 -0.34(-5.62%)
Mar 19, 2020 5.540 6.270 5.420 6.050 469,108 +0.58(+10.60%)
Mar 18, 2020 5.900 6.000 5.360 5.470 417,349 -0.55(-9.14%)
Mar 17, 2020 5.940 6.340 5.620 6.020 498,569 +0.11(+1.86%)
Mar 16, 2020 5.800 6.130 5.650 5.910 556,637 -0.32(-5.14%)
Mar 13, 2020 6.660 6.760 5.975 6.230 311,500 +0.10(+1.63%)
Mar 12, 2020 6.540 6.770 6.110 6.130 390,028 -1.09(-15.10%)
Mar 11, 2020 7.320 7.690 7.100 7.220 639,142 -0.25(-3.35%)
Mar 10, 2020 6.770 7.900 6.770 7.470 995,219 +1.32(+21.46%)
Mar 09, 2020 6.500 6.790 6.040 6.150 488,764 -0.98(-13.74%)
Mar 06, 2020 6.860 7.130 6.780 7.130 253,800 +0.02(+0.28%)
Mar 05, 2020 7.350 7.370 7.030 7.110 317,663 -0.36(-4.82%)
Mar 04, 2020 7.300 7.500 7.250 7.470 276,437 +0.25(+3.46%)
Mar 03, 2020 7.150 7.530 7.150 7.220 217,799 +0.08(+1.05%)
Mar 02, 2020 7.320 7.480 7.000 7.145 333,830 -0.25(-3.32%)
Feb 28, 2020 7.600 7.611 7.170 7.390 401,000 -0.50(-6.34%)
Feb 27, 2020 8.000 8.150 7.880 7.890 235,903 -0.32(-3.90%)
Feb 26, 2020 8.230 8.360 8.130 8.210 185,205 -0.04(-0.48%)
Feb 25, 2020 8.510 8.607 8.080 8.250 376,536 -0.22(-2.60%)
Feb 24, 2020 8.280 8.610 7.200 8.470 264,938 -0.22(-2.53%)
Feb 21, 2020 8.970 9.000 8.440 8.690 206,000 -0.30(-3.34%)
Feb 20, 2020 8.930 9.007 8.800 8.990 156,668 -0.02(-0.17%)
Feb 19, 2020 9.240 9.282 8.985 9.005 142,750 -0.21(-2.23%)
Feb 18, 2020 9.140 9.600 9.000 9.210 220,504 -0.03(-0.32%)
Feb 14, 2020 9.000 9.570 8.900 9.240 250,000 +0.26(+2.90%)
Feb 13, 2020 8.900 9.050 8.836 8.980 88,480 +0.04(+0.45%)
Feb 12, 2020 9.000 9.070 8.785 8.940 106,181 -0.01(-0.11%)
Feb 11, 2020 8.810 9.150 8.790 8.950 130,305 +0.17(+1.94%)
Feb 10, 2020 8.480 8.890 8.450 8.780 153,960 +0.30(+3.54%)
Feb 07, 2020 8.480 8.650 8.450 8.480 239,800 -0.02(-0.24%)
Feb 06, 2020 8.640 8.650 8.500 8.500 99,700 -0.11(-1.28%)
Feb 05, 2020 8.560 8.650 8.345 8.610 164,415 +0.18(+2.14%)
Feb 04, 2020 8.410 8.650 8.280 8.430 208,910 +0.13(+1.57%)
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.