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, 2019
4.590
4.780
4.580
4.760
192,852
+0.16(+3.48%)
Jan 30, 2019
4.580
4.680
4.390
4.600
212,478
+0.11(+2.45%)
Jan 29, 2019
4.540
4.550
4.460
4.490
122,563
-0.04(-0.88%)
Jan 28, 2019
4.570
4.590
4.370
4.530
139,438
-0.08(-1.74%)
Jan 25, 2019
4.670
4.710
4.570
4.610
101,000
-0.04(-0.86%)
Jan 24, 2019
4.590
4.730
4.560
4.650
124,374
+0.06(+1.31%)
Jan 23, 2019
4.740
4.810
4.570
4.590
125,339
-0.12(-2.55%)
Jan 22, 2019
4.830
4.920
4.660
4.710
175,229
-0.12(-2.48%)
Jan 18, 2019
4.740
4.840
4.670
4.830
132,500
+0.12(+2.55%)
Jan 17, 2019
4.760
4.790
4.590
4.710
150,872
-0.07(-1.46%)
Jan 16, 2019
4.800
4.840
4.626
4.780
107,630
+0.01(+0.21%)
Jan 15, 2019
4.670
4.805
4.640
4.770
114,954
+0.12(+2.58%)
Jan 14, 2019
4.700
4.716
4.550
4.650
119,511
-0.10(-2.11%)
Jan 11, 2019
4.790
4.930
4.700
4.750
126,000
-0.04(-0.84%)
Jan 10, 2019
4.680
4.800
4.660
4.790
79,738
+0.07(+1.48%)
Jan 09, 2019
4.750
4.810
4.590
4.720
316,626
-0.03(-0.63%)
Jan 08, 2019
4.850
4.950
4.705
4.750
219,463
-0.06(-1.25%)
Jan 07, 2019
4.710
4.820
4.700
4.810
162,487
+0.10(+2.12%)
Jan 04, 2019
4.650
4.820
4.560
4.710
153,900
+0.15(+3.29%)
Jan 03, 2019
4.620
4.780
4.440
4.560
200,142
-0.06(-1.30%)
Jan 02, 2019
4.690
4.710
4.570
4.620
122,262
-0.13(-2.74%)
Dec 31, 2018
4.900
4.910
4.670
4.750
144,200
-0.07(-1.45%)
Dec 28, 2018
4.650
4.950
4.590
4.820
178,800
+0.17(+3.66%)
Dec 27, 2018
4.850
4.915
4.435
4.650
379,423
-0.22(-4.52%)
Dec 26, 2018
4.960
5.200
4.690
4.870
286,743
+0.07(+1.46%)
Dec 24, 2018
4.950
4.960
4.770
4.800
133,500
-0.21(-4.19%)
Dec 21, 2018
5.220
5.290
5.000
5.010
336,800
-0.20(-3.84%)
Dec 20, 2018
5.600
5.660
5.210
5.210
266,855
-0.38(-6.80%)
Dec 19, 2018
5.850
5.920
5.580
5.590
116,501
-0.24(-4.12%)
Dec 18, 2018
6.090
6.090
5.800
5.830
167,991
-0.18(-3.00%)
Dec 17, 2018
6.350
6.370
5.970
6.010
162,242
-0.32(-5.06%)
Dec 14, 2018
6.370
6.450
6.250
6.330
180,300
-0.12(-1.86%)
Dec 13, 2018
6.500
6.620
6.440
6.450
205,917
+0.00(+0.00%)
Dec 12, 2018
6.340
6.500
6.340
6.450
329,631
+0.12(+1.90%)
Dec 11, 2018
6.200
6.430
6.200
6.330
214,786
+0.11(+1.77%)
Dec 10, 2018
6.020
6.290
6.010
6.220
264,012
+0.16(+2.64%)
Dec 07, 2018
6.070
6.120
5.970
6.060
151,700
+0.03(+0.50%)
Dec 06, 2018
6.100
6.170
5.980
6.030
186,826
-0.09(-1.47%)
Dec 04, 2018
6.400
6.400
6.100
6.120
155,800
-0.30(-4.67%)
Dec 03, 2018
6.450
6.570
6.390
6.420
255,723
-0.02(-0.31%)
Nov 30, 2018
6.360
6.500
6.240
6.440
316,300
+0.07(+1.10%)
Nov 29, 2018
6.280
6.480
6.280
6.370
162,395
+0.02(+0.31%)
Nov 28, 2018
6.290
6.490
6.220
6.350
266,385
+0.11(+1.76%)
Nov 27, 2018
6.180
6.260
6.090
6.240
207,612
+0.05(+0.81%)
Nov 26, 2018
6.060
6.230
6.000
6.190
171,999
+0.10(+1.64%)
Nov 23, 2018
6.000
6.300
6.000
6.090
105,400
+0.06(+1.00%)
Nov 21, 2018
6.030
6.030
6.030
0
-0.13(-2.11%)
Nov 20, 2018
6.220
6.380
6.080
6.160
225,796
-0.18(-2.84%)
Nov 19, 2018
6.530
6.780
6.280
6.340
253,459
-0.18(-2.76%)
Nov 16, 2018
6.610
6.990
6.110
6.520
677,400
-0.14(-2.10%)
Nov 15, 2018
5.840
6.670
5.840
6.660
622,926
+0.86(+14.83%)
Nov 14, 2018
5.720
5.930
5.630
5.800
211,819
+0.19(+3.39%)
Nov 13, 2018
5.610
5.700
5.520
5.610
172,530
+0.01(+0.18%)
Nov 12, 2018
5.640
5.670
5.347
5.600
126,058
-0.06(-1.06%)
Nov 09, 2018
5.710
5.750
5.570
5.660
122,800
-0.04(-0.70%)
Nov 08, 2018
5.130
5.810
5.030
5.700
166,653
+0.09(+1.60%)
Nov 07, 2018
5.640
5.680
5.550
5.610
131,111
-0.02(-0.36%)
Nov 06, 2018
5.510
5.630
5.470
5.630
88,155
+0.15(+2.74%)
Nov 05, 2018
5.560
5.610
5.380
5.480
82,238
-0.06(-1.08%)
Nov 02, 2018
5.560
5.650
5.475
5.540
73,600
+0.01(+0.18%)
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
.