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 31, 2009 9.390 9.410 9.130 9.140 311,822 -0.13(-1.40%)
Mar 30, 2009 9.450 9.450 9.010 9.270 183,684 -0.56(-5.70%)
Mar 26, 2009 9.670 9.990 9.610 9.830 183,672 +0.23(+2.40%)
Mar 25, 2009 9.550 9.670 9.310 9.600 214,930 +0.09(+0.95%)
Mar 24, 2009 9.700 9.900 9.490 9.510 117,731 -0.31(-3.16%)
Mar 23, 2009 9.740 9.870 9.440 9.820 245,632 +0.40(+4.25%)
Mar 20, 2009 9.840 9.950 9.330 9.420 204,117 -0.42(-4.27%)
Mar 19, 2009 9.980 10.08 9.790 9.840 110,676 -0.10(-1.01%)
Mar 18, 2009 9.770 10.00 9.650 9.940 310,195 +0.14(+1.43%)
Mar 17, 2009 9.570 9.800 9.490 9.800 251,318 +0.22(+2.30%)
Mar 16, 2009 9.700 9.960 9.520 9.580 172,131 -0.07(-0.73%)
Mar 13, 2009 9.490 9.830 9.442 9.650 125,832 +0.17(+1.79%)
Mar 12, 2009 8.980 9.550 8.860 9.480 302,062 +0.45(+4.98%)
Mar 11, 2009 9.140 9.140 8.890 9.030 211,060 -0.11(-1.20%)
Mar 10, 2009 8.850 9.140 8.820 9.140 163,893 +0.44(+5.06%)
Mar 09, 2009 8.550 8.860 8.530 8.700 251,390 +0.03(+0.35%)
Mar 06, 2009 8.820 9.050 8.400 8.670 295,907 -0.20(-2.25%)
Mar 05, 2009 9.440 9.650 8.850 8.870 186,338 -0.72(-7.51%)
Mar 04, 2009 9.620 9.800 9.510 9.590 339,684 -0.11(-1.13%)
Mar 02, 2009 9.800 10.10 9.550 9.700 329,886 -0.26(-2.61%)
Feb 27, 2009 9.860 10.17 9.840 9.960 212,735 -0.06(-0.60%)
Feb 26, 2009 10.04 10.28 9.880 10.02 137,962 +0.02(+0.20%)
Feb 25, 2009 10.10 10.26 9.715 10.00 187,763 -0.14(-1.38%)
Feb 24, 2009 9.900 10.20 9.700 10.14 224,587 +0.28(+2.84%)
Feb 23, 2009 10.11 10.31 9.750 9.860 216,163 -0.15(-1.50%)
Feb 20, 2009 9.880 10.06 9.880 10.01 469,853 -0.01(-0.10%)
Feb 19, 2009 10.06 10.39 9.750 10.02 602,720 -0.19(-1.86%)
Feb 18, 2009 10.29 10.49 10.10 10.21 191,592 +0.05(+0.49%)
Feb 17, 2009 10.19 10.37 10.13 10.16 266,013 -0.15(-1.45%)
Feb 13, 2009 10.39 10.51 10.19 10.31 238,772 -0.11(-1.06%)
Feb 12, 2009 10.21 10.46 10.04 10.42 331,896 +0.09(+0.87%)
Feb 11, 2009 10.56 10.64 10.20 10.33 217,118 -0.15(-1.43%)
Feb 10, 2009 11.14 11.17 10.43 10.48 203,218 -0.72(-6.43%)
Feb 09, 2009 11.45 11.55 11.07 11.20 338,420 -0.25(-2.18%)
Feb 06, 2009 11.07 11.69 11.01 11.45 261,143 +0.37(+3.34%)
Feb 05, 2009 10.96 11.21 10.65 11.08 321,781 -0.03(-0.27%)
Feb 04, 2009 10.60 11.63 10.53 11.11 317,490 +0.48(+4.52%)
Feb 03, 2009 10.43 10.64 10.06 10.63 359,755 +0.24(+2.31%)
Feb 02, 2009 10.01 10.59 9.900 10.39 420,670 +0.38(+3.80%)
Jan 30, 2009 9.550 10.50 9.500 10.01 1,375,455 -0.74(-6.88%)
Jan 29, 2009 11.11 11.30 10.48 10.75 315,041 -0.38(-3.41%)
Jan 28, 2009 11.16 11.33 11.03 11.13 193,250 +0.16(+1.46%)
Jan 27, 2009 11.01 11.12 10.62 10.97 296,910 +0.05(+0.46%)
Jan 26, 2009 10.82 11.23 10.68 10.92 167,044 +0.08(+0.74%)
Jan 23, 2009 10.63 11.19 10.54 10.84 174,465 -0.08(-0.73%)
Jan 22, 2009 10.76 11.02 10.49 10.92 211,864 -0.06(-0.55%)
Jan 21, 2009 10.49 11.05 10.21 10.98 335,549 +0.58(+5.58%)
Jan 20, 2009 10.64 10.72 10.06 10.40 311,748 -0.33(-3.08%)
Jan 16, 2009 10.88 11.09 10.46 10.73 178,353 -0.09(-0.83%)
Jan 15, 2009 10.80 10.85 10.34 10.82 169,369 +0.01(+0.09%)
Jan 14, 2009 11.22 11.25 10.75 10.81 195,596 -0.61(-5.34%)
Jan 13, 2009 11.40 11.48 11.13 11.42 213,157 +0.05(+0.44%)
Jan 12, 2009 11.58 11.64 11.27 11.37 206,095 -0.17(-1.47%)
Jan 09, 2009 11.77 11.79 11.06 11.54 296,494 -0.21(-1.79%)
Jan 08, 2009 11.76 11.78 11.41 11.75 277,927 -0.01(-0.09%)
Jan 07, 2009 11.73 11.79 11.37 11.76 306,240 -0.08(-0.68%)
Jan 06, 2009 11.92 12.05 11.75 11.84 408,164 -0.05(-0.42%)
Jan 05, 2009 11.57 12.18 11.44 11.89 593,116 +0.26(+2.24%)
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.