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, 2017
5.320
5.850
5.300
5.350
1,995,224
+0.32(+6.36%)
Jan 30, 2017
5.030
5.110
4.930
5.030
384,976
+0.00(+0.00%)
Jan 27, 2017
4.850
5.080
4.810
5.030
555,914
+0.16(+3.29%)
Jan 26, 2017
4.950
5.000
4.850
4.870
175,625
-0.08(-1.62%)
Jan 25, 2017
4.970
5.060
4.880
4.950
312,495
+0.00(+0.00%)
Jan 24, 2017
4.910
5.100
4.890
4.950
322,024
+0.03(+0.61%)
Jan 23, 2017
4.880
4.960
4.800
4.920
335,480
+0.06(+1.23%)
Jan 20, 2017
4.880
4.930
4.830
4.860
342,736
-0.02(-0.41%)
Jan 19, 2017
5.020
5.020
4.850
4.880
384,140
-0.15(-2.98%)
Jan 18, 2017
5.080
5.080
4.850
5.030
531,977
+0.01(+0.20%)
Jan 17, 2017
5.110
5.130
4.976
5.020
518,977
-0.09(-1.76%)
Jan 13, 2017
5.110
5.110
5.110
0
+0.08(+1.59%)
Jan 12, 2017
5.090
5.270
4.920
5.030
614,646
-0.02(-0.40%)
Jan 11, 2017
4.910
5.080
4.840
5.050
852,185
+0.19(+3.91%)
Jan 10, 2017
4.710
4.880
4.650
4.860
492,214
+0.16(+3.40%)
Jan 09, 2017
4.550
4.810
4.520
4.700
823,180
+0.15(+3.30%)
Jan 06, 2017
4.550
4.605
4.500
4.550
288,126
+0.00(+0.00%)
Jan 05, 2017
4.600
4.685
4.540
4.550
319,367
-0.04(-0.87%)
Jan 04, 2017
4.670
4.730
4.580
4.590
611,338
-0.04(-0.86%)
Jan 03, 2017
4.400
4.640
4.350
4.630
584,502
+0.23(+5.23%)
Dec 30, 2016
4.400
4.400
4.400
0
-0.02(-0.45%)
Dec 29, 2016
4.460
4.470
4.290
4.420
798,768
-0.03(-0.67%)
Dec 28, 2016
4.620
4.650
4.440
4.450
722,430
-0.15(-3.26%)
Dec 27, 2016
4.600
4.710
4.530
4.600
586,366
-0.03(-0.65%)
Dec 23, 2016
4.630
4.630
4.630
0
+0.10(+2.21%)
Dec 22, 2016
4.400
4.570
4.400
4.530
699,636
+0.13(+2.95%)
Dec 21, 2016
4.460
4.530
4.310
4.400
548,087
-0.03(-0.68%)
Dec 20, 2016
4.350
4.450
4.260
4.430
840,911
+0.09(+2.07%)
Dec 19, 2016
4.350
4.450
4.290
4.340
470,705
+0.02(+0.46%)
Dec 16, 2016
4.340
4.400
4.270
4.320
704,081
+0.01(+0.23%)
Dec 15, 2016
4.180
4.400
4.180
4.310
603,201
-0.05(-1.15%)
Dec 14, 2016
4.200
4.430
4.170
4.360
560,280
+0.17(+4.06%)
Dec 13, 2016
4.510
4.574
4.170
4.190
830,527
-0.30(-6.68%)
Dec 12, 2016
4.610
4.640
4.450
4.490
396,310
-0.08(-1.75%)
Dec 09, 2016
4.610
4.690
4.530
4.570
430,512
+0.00(+0.00%)
Dec 08, 2016
4.530
4.675
4.520
4.570
433,791
+0.03(+0.66%)
Dec 07, 2016
4.450
4.560
4.400
4.540
459,370
+0.05(+1.11%)
Dec 06, 2016
4.430
4.530
4.270
4.490
964,905
+0.06(+1.35%)
Dec 05, 2016
4.130
4.540
4.080
4.430
1,302,544
+0.36(+8.85%)
Dec 02, 2016
4.160
4.190
3.990
4.070
543,543
-0.10(-2.40%)
Dec 01, 2016
4.220
4.220
4.040
4.170
640,136
-0.04(-0.95%)
Nov 30, 2016
4.460
4.460
4.200
4.210
477,504
-0.21(-4.75%)
Nov 29, 2016
4.290
4.480
4.260
4.420
528,115
+0.13(+3.03%)
Nov 28, 2016
4.330
4.349
4.140
4.290
1,149,351
-0.04(-0.92%)
Nov 25, 2016
4.380
4.420
4.310
4.330
289,540
-0.02(-0.46%)
Nov 23, 2016
4.350
4.350
4.350
0
+0.04(+0.93%)
Nov 22, 2016
4.520
4.529
4.270
4.310
1,479,056
-0.18(-4.01%)
Nov 21, 2016
4.700
4.744
4.490
4.490
857,403
-0.19(-4.06%)
Nov 18, 2016
4.980
4.980
4.640
4.680
781,919
-0.27(-5.45%)
Nov 17, 2016
4.850
4.990
4.750
4.950
946,112
+0.14(+2.91%)
Nov 16, 2016
4.750
4.950
4.700
4.810
691,076
+0.10(+2.12%)
Nov 15, 2016
4.660
4.770
4.650
4.710
727,881
+0.06(+1.29%)
Nov 14, 2016
4.530
4.680
4.410
4.650
1,195,444
+0.18(+4.03%)
Nov 11, 2016
4.610
4.640
4.340
4.470
1,983,099
-0.05(-1.11%)
Nov 10, 2016
5.060
5.110
4.463
4.520
5,035,608
-1.80(-28.48%)
Nov 09, 2016
5.920
6.360
5.760
6.320
614,606
+0.27(+4.46%)
Nov 08, 2016
6.170
6.240
6.020
6.050
333,089
-0.15(-2.42%)
Nov 07, 2016
6.150
6.220
5.970
6.200
563,063
+0.23(+3.85%)
Nov 04, 2016
6.030
6.270
5.940
5.970
445,508
-0.08(-1.32%)
Nov 03, 2016
6.340
6.371
6.020
6.050
597,351
-0.33(-5.17%)
Nov 02, 2016
6.500
6.590
6.350
6.380
240,793
-0.17(-2.60%)
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
.