Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
7.270
7.400
7.270
7.400
99,416
+0.11(+1.51%)
Jan 30, 2013
7.340
7.540
7.280
7.290
89,240
-0.03(-0.41%)
Jan 29, 2013
7.140
7.370
7.130
7.320
125,088
+0.13(+1.81%)
Jan 28, 2013
7.280
7.310
7.120
7.190
81,483
-0.08(-1.10%)
Jan 25, 2013
7.410
7.420
7.260
7.270
130,162
-0.10(-1.36%)
Jan 24, 2013
7.310
7.420
7.250
7.370
181,059
+0.06(+0.82%)
Jan 23, 2013
7.420
7.480
7.300
7.310
103,465
-0.09(-1.22%)
Jan 22, 2013
7.470
7.520
7.370
7.400
59,106
-0.09(-1.20%)
Jan 18, 2013
7.640
7.690
7.440
7.490
58,002
-0.14(-1.83%)
Jan 17, 2013
7.400
7.670
7.400
7.630
74,514
+0.24(+3.25%)
Jan 16, 2013
7.400
7.480
7.310
7.390
105,043
-0.01(-0.14%)
Jan 15, 2013
7.400
7.460
7.320
7.400
116,403
-0.04(-0.54%)
Jan 14, 2013
7.530
7.580
7.340
7.440
73,110
-0.11(-1.46%)
Jan 11, 2013
7.570
7.610
7.490
7.550
56,654
+0.00(+0.00%)
Jan 10, 2013
7.820
7.820
7.530
7.550
87,257
-0.19(-2.45%)
Jan 09, 2013
7.620
7.760
7.620
7.740
123,981
+0.16(+2.11%)
Jan 08, 2013
7.630
7.700
7.540
7.580
47,554
-0.08(-1.04%)
Jan 07, 2013
7.750
7.800
7.600
7.660
106,894
-0.16(-2.05%)
Jan 04, 2013
7.910
8.000
7.780
7.820
62,756
-0.05(-0.64%)
Jan 03, 2013
7.990
8.010
7.800
7.870
156,223
-0.12(-1.50%)
Jan 02, 2013
7.870
8.065
7.610
7.990
246,744
+0.38(+4.99%)
Dec 31, 2012
7.390
7.620
7.281
7.610
111,879
+0.21(+2.84%)
Dec 28, 2012
7.620
7.675
7.360
7.400
76,064
-0.28(-3.65%)
Dec 27, 2012
7.550
7.710
7.430
7.680
206,882
+0.12(+1.59%)
Dec 26, 2012
7.580
7.690
7.410
7.560
122,582
-0.02(-0.26%)
Dec 24, 2012
7.590
7.600
7.500
7.580
76,024
-0.06(-0.79%)
Dec 21, 2012
7.610
7.660
7.400
7.640
426,277
-0.05(-0.65%)
Dec 20, 2012
7.460
7.700
7.410
7.690
170,682
+0.21(+2.81%)
Dec 19, 2012
7.470
7.510
7.400
7.480
114,916
+0.03(+0.40%)
Dec 18, 2012
7.320
7.480
7.229
7.450
186,376
+0.15(+2.05%)
Dec 17, 2012
7.460
7.540
7.130
7.300
701,051
-0.12(-1.62%)
Dec 14, 2012
7.350
7.490
7.240
7.420
212,159
+0.07(+0.95%)
Dec 13, 2012
7.120
7.360
7.110
7.350
318,114
+0.33(+4.70%)
Dec 12, 2012
7.050
7.120
6.970
7.020
137,418
+0.01(+0.14%)
Dec 11, 2012
6.900
7.050
6.860
7.010
191,386
+0.18(+2.64%)
Dec 10, 2012
6.700
6.860
6.570
6.830
134,791
+0.13(+1.94%)
Dec 07, 2012
6.750
6.750
6.560
6.700
94,277
+0.00(+0.00%)
Dec 06, 2012
6.740
6.740
6.590
6.700
67,233
-0.07(-1.03%)
Dec 05, 2012
6.840
6.840
6.700
6.770
87,883
-0.03(-0.44%)
Dec 04, 2012
6.680
6.830
6.680
6.800
135,251
+0.27(+4.13%)
Nov 30, 2012
6.570
6.610
6.420
6.530
108,145
-0.05(-0.76%)
Nov 29, 2012
6.420
6.620
6.420
6.580
68,117
+0.20(+3.13%)
Nov 28, 2012
6.400
6.410
6.170
6.380
175,920
-0.10(-1.54%)
Nov 27, 2012
6.390
6.580
6.380
6.480
100,597
+0.06(+0.93%)
Nov 26, 2012
6.500
6.520
6.310
6.420
157,291
-0.12(-1.83%)
Nov 23, 2012
6.310
6.540
6.250
6.540
91,091
+0.26(+4.14%)
Nov 21, 2012
6.050
6.305
5.990
6.280
77,930
+0.23(+3.80%)
Nov 20, 2012
6.070
6.130
5.950
6.050
99,010
-0.01(-0.18%)
Nov 19, 2012
6.090
6.110
5.960
6.061
127,713
+0.09(+1.53%)
Nov 16, 2012
6.040
6.040
5.895
5.970
164,768
-0.10(-1.64%)
Nov 15, 2012
6.080
6.130
6.000
6.070
108,807
-0.02(-0.33%)
Nov 14, 2012
6.210
6.520
6.070
6.090
125,671
-0.09(-1.46%)
Nov 13, 2012
6.080
6.230
5.940
6.180
148,048
+0.05(+0.82%)
Nov 12, 2012
6.170
6.200
6.070
6.130
97,681
+0.00(+0.00%)
Nov 09, 2012
6.120
6.200
6.080
6.130
95,729
-0.01(-0.16%)
Nov 08, 2012
6.150
6.210
6.070
6.140
159,027
-0.01(-0.16%)
Nov 07, 2012
6.340
6.370
6.090
6.150
195,610
-0.26(-4.06%)
Nov 06, 2012
6.300
6.480
6.290
6.410
164,092
+0.11(+1.75%)
Nov 05, 2012
6.350
6.490
6.290
6.300
240,691
-0.02(-0.32%)
Nov 02, 2012
6.070
6.340
6.030
6.320
272,093
+0.26(+4.29%)
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
.