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 (%)
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%)
Nov 01, 2018
5.310
5.550
5.260
5.530
70,274
+0.23(+4.34%)
Oct 31, 2018
5.500
5.540
5.270
5.300
112,541
-0.14(-2.57%)
Oct 30, 2018
5.160
5.450
5.140
5.440
138,742
+0.27(+5.22%)
Oct 29, 2018
5.300
5.340
5.110
5.170
129,492
-0.10(-1.90%)
Oct 26, 2018
5.190
5.420
5.150
5.270
197,100
-0.01(-0.19%)
Oct 25, 2018
5.120
5.320
5.100
5.280
121,396
+0.13(+2.52%)
Oct 24, 2018
5.480
5.490
5.140
5.150
114,278
-0.32(-5.85%)
Oct 23, 2018
5.390
5.500
5.240
5.470
112,137
+0.00(+0.00%)
Oct 22, 2018
5.400
5.590
5.400
5.470
127,277
+0.06(+1.11%)
Oct 19, 2018
5.760
5.820
5.350
5.410
278,000
-0.35(-6.08%)
Oct 18, 2018
5.940
5.950
5.740
5.760
99,393
-0.16(-2.70%)
Oct 17, 2018
5.960
5.960
5.800
5.920
52,037
-0.01(-0.17%)
Oct 16, 2018
5.850
5.960
5.850
5.930
135,357
+0.14(+2.42%)
Oct 15, 2018
5.750
5.860
5.665
5.790
201,069
-0.02(-0.34%)
Oct 12, 2018
5.650
5.820
5.590
5.810
263,200
+0.23(+4.12%)
Oct 11, 2018
5.650
5.790
5.510
5.580
186,707
-0.08(-1.41%)
Oct 10, 2018
5.800
5.800
5.594
5.660
267,991
-0.12(-2.08%)
Oct 09, 2018
5.770
5.940
5.750
5.780
170,044
+0.00(+0.00%)
Oct 08, 2018
6.030
6.040
5.770
5.780
301,978
-0.26(-4.30%)
Oct 05, 2018
6.150
6.210
5.960
6.040
245,500
-0.11(-1.79%)
Oct 04, 2018
6.080
6.180
6.000
6.150
328,591
+0.07(+1.15%)
Oct 03, 2018
5.880
6.110
5.740
6.080
299,079
+0.21(+3.58%)
Oct 02, 2018
5.810
5.940
5.770
5.870
129,223
+0.07(+1.21%)
Oct 01, 2018
5.970
5.990
5.670
5.800
440,971
-0.13(-2.19%)
Sep 28, 2018
5.760
5.990
5.760
5.930
178,100
+0.17(+2.95%)
Sep 27, 2018
5.740
5.830
5.620
5.760
201,705
+0.03(+0.52%)
Sep 26, 2018
5.930
6.020
5.700
5.730
330,564
-0.21(-3.54%)
Sep 25, 2018
5.880
6.053
5.860
5.940
218,241
+0.06(+1.02%)
Sep 24, 2018
5.740
5.930
5.710
5.880
111,730
+0.12(+2.08%)
Sep 21, 2018
5.720
5.800
5.690
5.760
374,800
+0.04(+0.70%)
Sep 20, 2018
5.590
5.820
5.540
5.720
301,453
+0.17(+3.06%)
Sep 19, 2018
5.450
5.620
5.430
5.550
211,280
+0.09(+1.65%)
Sep 18, 2018
5.410
5.595
5.410
5.460
211,855
+0.04(+0.74%)
Sep 17, 2018
5.520
5.570
5.390
5.420
215,567
-0.13(-2.34%)
Sep 14, 2018
5.680
5.680
5.500
5.550
138,500
-0.10(-1.77%)
Sep 13, 2018
5.700
5.790
5.600
5.650
213,846
-0.05(-0.88%)
Sep 12, 2018
6.070
6.070
5.660
5.700
293,410
-0.32(-5.32%)
Sep 11, 2018
6.260
6.260
5.960
6.020
315,666
-0.17(-2.75%)
Sep 10, 2018
6.290
6.350
6.120
6.190
249,234
-0.08(-1.28%)
Sep 07, 2018
6.400
6.515
6.260
6.270
198,300
-0.13(-2.03%)
Sep 06, 2018
6.550
6.560
6.180
6.400
221,570
-0.15(-2.29%)
Sep 05, 2018
6.490
6.650
6.360
6.550
412,501
+0.08(+1.24%)
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
.