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 (%)
Oct 31, 2011
6.370
6.370
6.150
6.200
623,788
-0.17(-2.67%)
Oct 28, 2011
7.010
7.060
6.330
6.370
1,783,811
-1.53(-19.37%)
Oct 27, 2011
7.620
8.330
7.500
7.900
482,404
+0.52(+7.05%)
Oct 26, 2011
7.320
7.500
7.170
7.380
461,629
+0.13(+1.79%)
Oct 25, 2011
7.470
7.500
7.180
7.250
253,767
-0.26(-3.46%)
Oct 24, 2011
7.260
7.610
7.260
7.510
324,974
+0.30(+4.16%)
Oct 21, 2011
7.260
7.350
7.090
7.210
687,036
+0.06(+0.84%)
Oct 20, 2011
7.390
7.400
7.010
7.150
392,132
-0.25(-3.38%)
Oct 19, 2011
7.810
7.845
7.360
7.400
242,341
-0.45(-5.73%)
Oct 18, 2011
7.940
8.000
7.780
7.850
203,221
-0.05(-0.63%)
Oct 17, 2011
8.360
8.400
7.840
7.900
159,176
-0.52(-6.18%)
Oct 14, 2011
8.550
8.550
8.340
8.420
77,081
-0.03(-0.36%)
Oct 13, 2011
8.390
8.640
8.230
8.450
76,914
+0.00(+0.00%)
Oct 12, 2011
8.180
8.590
8.160
8.450
121,273
+0.33(+4.06%)
Oct 11, 2011
8.180
8.300
8.010
8.120
196,689
-0.12(-1.46%)
Oct 10, 2011
8.400
8.450
8.010
8.240
175,532
-0.01(-0.12%)
Oct 07, 2011
8.550
8.590
8.200
8.250
109,230
-0.30(-3.51%)
Oct 06, 2011
8.430
8.590
8.140
8.550
133,801
+0.34(+4.14%)
Oct 05, 2011
7.680
8.330
7.640
8.210
132,477
+0.55(+7.18%)
Oct 04, 2011
7.440
7.790
7.190
7.660
449,983
+0.16(+2.13%)
Oct 03, 2011
7.690
7.870
7.480
7.500
267,437
-0.24(-3.10%)
Sep 30, 2011
7.960
8.190
7.720
7.740
131,311
-0.34(-4.21%)
Sep 29, 2011
8.360
8.420
7.990
8.080
125,766
-0.09(-1.10%)
Sep 28, 2011
8.700
8.790
8.160
8.170
93,526
-0.51(-5.88%)
Sep 27, 2011
8.730
9.120
8.590
8.680
193,395
+0.13(+1.52%)
Sep 26, 2011
8.490
8.550
8.330
8.550
115,127
+0.12(+1.42%)
Sep 23, 2011
8.260
8.510
8.130
8.430
150,713
+0.17(+2.06%)
Sep 22, 2011
8.520
8.840
8.140
8.260
310,119
-0.56(-6.35%)
Sep 21, 2011
8.930
9.160
8.780
8.820
174,956
-0.09(-1.01%)
Sep 20, 2011
9.120
9.200
8.880
8.910
223,905
-0.18(-1.98%)
Sep 19, 2011
9.190
9.260
8.980
9.090
201,782
-0.25(-2.68%)
Sep 16, 2011
9.350
9.440
9.160
9.340
240,772
+0.06(+0.65%)
Sep 15, 2011
9.220
9.340
8.970
9.280
163,267
+0.18(+1.98%)
Sep 14, 2011
8.880
9.290
8.740
9.100
137,093
+0.29(+3.29%)
Sep 13, 2011
8.630
8.830
8.610
8.810
237,208
+0.23(+2.68%)
Sep 12, 2011
8.330
8.650
8.310
8.580
149,193
+0.13(+1.54%)
Sep 09, 2011
8.710
8.830
8.310
8.450
159,419
-0.35(-3.98%)
Sep 08, 2011
9.200
9.400
8.710
8.800
174,168
-0.45(-4.86%)
Sep 07, 2011
9.070
9.420
8.980
9.250
232,712
+0.31(+3.47%)
Sep 06, 2011
8.960
9.150
8.750
8.940
204,623
-0.36(-3.87%)
Sep 02, 2011
9.300
9.500
9.110
9.300
188,379
-0.24(-2.52%)
Sep 01, 2011
9.830
10.07
9.450
9.540
139,517
-0.30(-3.05%)
Aug 31, 2011
10.02
10.14
9.720
9.840
152,245
-0.10(-1.01%)
Aug 30, 2011
9.870
10.10
9.700
9.940
374,320
-0.03(-0.30%)
Aug 29, 2011
9.580
10.05
9.500
9.970
227,455
+0.52(+5.50%)
Aug 26, 2011
9.240
9.620
9.150
9.450
258,564
+0.10(+1.07%)
Aug 25, 2011
9.810
9.860
9.200
9.350
184,780
-0.38(-3.91%)
Aug 24, 2011
9.750
9.920
9.450
9.730
392,227
-0.05(-0.51%)
Aug 23, 2011
9.520
9.950
9.400
9.780
278,935
+0.30(+3.16%)
Aug 22, 2011
9.890
9.980
9.260
9.480
283,751
-0.16(-1.66%)
Aug 19, 2011
9.620
10.01
9.500
9.640
197,823
-0.13(-1.33%)
Aug 18, 2011
10.30
10.32
9.700
9.770
174,479
-0.84(-7.92%)
Aug 17, 2011
10.79
10.92
10.55
10.61
143,598
-0.17(-1.58%)
Aug 16, 2011
11.01
11.15
10.54
10.78
150,864
-0.35(-3.14%)
Aug 15, 2011
10.98
11.14
10.78
11.13
101,114
+0.26(+2.39%)
Aug 12, 2011
10.87
10.99
10.55
10.87
108,952
+0.10(+0.93%)
Aug 11, 2011
10.67
11.08
10.35
10.77
380,678
+0.19(+1.80%)
Aug 10, 2011
11.36
11.50
10.51
10.58
420,952
-0.85(-7.44%)
Aug 09, 2011
10.61
11.50
10.07
11.43
479,880
+1.11(+10.76%)
Aug 08, 2011
10.90
11.26
10.28
10.32
453,984
-1.23(-10.65%)
Aug 05, 2011
11.89
12.00
11.01
11.55
215,426
-0.22(-1.87%)
Aug 04, 2011
12.56
12.56
11.70
11.77
226,698
-0.91(-7.18%)
Aug 03, 2011
12.76
12.85
12.33
12.68
148,541
-0.04(-0.31%)
Aug 02, 2011
13.01
13.12
12.68
12.72
220,914
-0.33(-2.53%)
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
.