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 (%)
Mar 29, 2019 7.850 7.900 7.250 7.450 716,000 -0.39(-4.97%)
Mar 28, 2019 7.600 7.930 7.400 7.840 471,930 +0.24(+3.16%)
Mar 27, 2019 7.210 7.720 7.010 7.600 763,245 +0.40(+5.56%)
Mar 26, 2019 7.250 7.320 7.080 7.200 319,846 +0.03(+0.42%)
Mar 25, 2019 7.000 7.370 6.910 7.170 539,355 +0.21(+3.02%)
Mar 22, 2019 7.150 7.370 6.850 6.960 582,600 -0.22(-3.06%)
Mar 21, 2019 7.390 7.460 7.050 7.180 782,455 -0.19(-2.58%)
Mar 20, 2019 7.090 7.580 6.968 7.370 1,217,450 +0.39(+5.59%)
Mar 19, 2019 6.510 7.150 6.510 6.980 810,563 +0.45(+6.89%)
Mar 18, 2019 6.060 7.080 6.010 6.530 1,344,242 +0.30(+4.82%)
Mar 15, 2019 5.350 6.480 5.350 6.230 2,922,500 +1.33(+27.14%)
Mar 14, 2019 4.620 4.930 4.570 4.900 150,943 +0.30(+6.52%)
Mar 13, 2019 4.610 4.750 4.570 4.600 91,072 +0.02(+0.44%)
Mar 12, 2019 4.630 4.690 4.570 4.580 48,082 -0.04(-0.87%)
Mar 11, 2019 4.450 4.710 4.450 4.620 98,086 +0.19(+4.29%)
Mar 08, 2019 4.420 4.500 4.370 4.430 102,300 +0.02(+0.45%)
Mar 07, 2019 4.630 4.650 4.410 4.410 231,697 -0.24(-5.16%)
Mar 06, 2019 4.810 4.830 4.590 4.650 86,223 -0.15(-3.12%)
Mar 05, 2019 4.770 4.830 4.700 4.800 78,701 +0.06(+1.27%)
Mar 04, 2019 4.800 4.860 4.720 4.740 50,659 -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.