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
)
N/A
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, 2014
6.930
7.456
6.910
6.940
203,014
-0.13(-1.84%)
Jan 30, 2014
7.200
7.290
7.050
7.070
58,192
-0.09(-1.26%)
Jan 29, 2014
7.090
7.200
6.870
7.160
127,577
-0.03(-0.42%)
Jan 28, 2014
7.160
7.260
7.090
7.190
94,920
+0.00(+0.00%)
Jan 27, 2014
7.300
7.338
7.060
7.190
66,395
-0.06(-0.83%)
Jan 24, 2014
7.480
7.510
7.230
7.250
142,360
-0.26(-3.46%)
Jan 23, 2014
7.480
7.560
7.400
7.510
92,639
-0.04(-0.53%)
Jan 22, 2014
7.710
7.790
7.530
7.550
94,022
-0.17(-2.20%)
Jan 21, 2014
7.750
7.850
7.650
7.720
67,293
-0.02(-0.26%)
Jan 17, 2014
7.740
7.740
7.740
0
-0.01(-0.13%)
Jan 16, 2014
7.670
7.750
7.520
7.750
174,274
+0.10(+1.31%)
Jan 15, 2014
7.570
7.990
7.570
7.650
124,056
+0.08(+1.06%)
Jan 14, 2014
7.530
7.674
7.460
7.570
82,885
+0.04(+0.53%)
Jan 13, 2014
7.290
7.550
7.290
7.530
142,681
+0.18(+2.45%)
Jan 10, 2014
7.000
7.380
6.830
7.350
203,540
+0.36(+5.15%)
Jan 09, 2014
7.280
7.310
6.980
6.990
195,439
-0.33(-4.51%)
Jan 08, 2014
8.260
8.260
7.170
7.320
400,169
-0.97(-11.70%)
Jan 07, 2014
8.110
8.390
8.110
8.290
101,086
+0.23(+2.85%)
Jan 06, 2014
8.260
8.270
8.030
8.060
91,645
-0.14(-1.71%)
Jan 03, 2014
8.110
8.440
8.030
8.200
93,344
+0.08(+0.99%)
Jan 02, 2014
8.130
8.200
7.920
8.120
124,259
-0.03(-0.37%)
Dec 31, 2013
8.150
8.150
8.150
0
-0.07(-0.85%)
Dec 30, 2013
8.210
8.360
8.020
8.220
74,020
+0.05(+0.61%)
Dec 27, 2013
8.350
8.395
8.140
8.170
67,845
-0.15(-1.80%)
Dec 26, 2013
8.560
8.560
8.228
8.320
73,880
-0.23(-2.69%)
Dec 24, 2013
8.440
8.590
8.440
8.550
31,523
+0.11(+1.30%)
Dec 23, 2013
8.590
8.590
8.350
8.440
110,593
-0.05(-0.59%)
Dec 20, 2013
8.130
8.540
8.130
8.490
331,696
+0.40(+4.94%)
Dec 19, 2013
8.150
8.188
8.050
8.090
47,041
-0.06(-0.74%)
Dec 18, 2013
8.000
8.160
7.860
8.150
112,118
+0.15(+1.88%)
Dec 17, 2013
8.090
8.270
7.950
8.000
128,275
-0.20(-2.44%)
Dec 16, 2013
8.200
8.440
8.070
8.200
114,964
+0.06(+0.74%)
Dec 13, 2013
8.150
8.280
8.070
8.140
87,692
-0.02(-0.25%)
Dec 12, 2013
8.150
8.250
8.050
8.160
66,631
-0.01(-0.12%)
Dec 11, 2013
8.320
8.430
8.060
8.170
113,115
-0.17(-2.04%)
Dec 10, 2013
8.240
8.460
8.230
8.340
199,728
+0.06(+0.72%)
Dec 09, 2013
8.740
8.740
8.230
8.280
186,930
-0.49(-5.59%)
Dec 06, 2013
8.830
8.840
8.617
8.770
0
+0.01(+0.11%)
Dec 05, 2013
8.830
8.880
8.700
8.760
0
-0.09(-1.02%)
Dec 04, 2013
8.840
8.900
8.790
8.850
0
-0.04(-0.45%)
Dec 03, 2013
8.850
8.930
8.800
8.890
0
+0.05(+0.57%)
Dec 02, 2013
8.870
8.930
8.711
8.840
140,361
-0.01(-0.11%)
Nov 29, 2013
8.830
8.900
8.770
8.850
0
+0.08(+0.91%)
Nov 27, 2013
8.650
8.850
8.580
8.770
0
+0.12(+1.39%)
Nov 26, 2013
8.620
8.740
8.530
8.650
0
+0.01(+0.12%)
Nov 25, 2013
8.450
8.730
8.300
8.640
237,995
+0.21(+2.49%)
Nov 22, 2013
8.440
8.500
8.270
8.430
0
-0.03(-0.35%)
Nov 21, 2013
8.300
8.485
8.130
8.460
139,672
+0.17(+2.05%)
Nov 20, 2013
8.290
8.340
8.170
8.290
0
+0.01(+0.12%)
Nov 19, 2013
8.480
8.550
8.160
8.280
147,808
-0.23(-2.70%)
Nov 18, 2013
8.580
8.600
8.470
8.510
0
-0.01(-0.12%)
Nov 15, 2013
8.340
8.540
8.340
8.520
0
+0.16(+1.91%)
Nov 14, 2013
8.040
8.400
8.020
8.360
163,058
+0.31(+3.85%)
Nov 13, 2013
7.920
8.050
7.910
8.050
0
+0.10(+1.26%)
Nov 12, 2013
7.720
7.980
7.700
7.950
0
+0.23(+2.98%)
Nov 11, 2013
7.620
7.850
7.560
7.720
0
+0.07(+0.92%)
Nov 08, 2013
7.480
7.700
7.480
7.650
0
+0.15(+2.00%)
Nov 07, 2013
7.510
7.600
7.420
7.500
160,495
+0.00(+0.00%)
Nov 06, 2013
7.340
7.530
7.240
7.500
269,003
+0.17(+2.32%)
Nov 05, 2013
7.270
7.400
7.250
7.330
0
+0.02(+0.27%)
Nov 04, 2013
7.330
7.350
7.250
7.310
155,381
+0.03(+0.41%)
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
.