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 29, 2019
8.030
8.130
7.790
7.870
107,100
-0.20(-2.48%)
Nov 27, 2019
8.000
8.120
7.820
8.070
177,300
+0.14(+1.77%)
Nov 26, 2019
8.380
8.380
7.930
7.930
234,534
-0.43(-5.09%)
Nov 25, 2019
8.150
8.400
8.060
8.355
386,043
+0.21(+2.64%)
Nov 22, 2019
8.140
8.250
8.078
8.140
162,700
-0.02(-0.25%)
Nov 21, 2019
8.020
8.230
7.950
8.160
196,559
+0.14(+1.75%)
Nov 20, 2019
8.400
8.440
7.600
8.020
878,271
+0.26(+3.35%)
Nov 19, 2019
7.600
7.840
7.240
7.760
403,983
+0.17(+2.17%)
Nov 18, 2019
7.700
7.730
7.570
7.595
235,166
-0.12(-1.62%)
Nov 15, 2019
7.520
7.910
7.520
7.720
348,100
+0.42(+5.75%)
Nov 14, 2019
7.490
7.490
7.190
7.300
299,241
-0.21(-2.80%)
Nov 13, 2019
7.600
7.630
7.310
7.510
268,602
-0.17(-2.21%)
Nov 12, 2019
7.990
8.110
7.655
7.680
410,808
-0.37(-4.54%)
Nov 11, 2019
7.760
8.400
7.700
8.045
452,547
+0.30(+3.94%)
Nov 08, 2019
7.020
7.890
6.910
7.740
878,600
+0.92(+13.57%)
Nov 07, 2019
6.680
7.020
6.630
6.815
348,448
+0.23(+3.41%)
Nov 06, 2019
6.450
6.645
6.410
6.590
476,737
+0.12(+1.85%)
Nov 05, 2019
6.170
6.492
6.170
6.470
568,320
+0.28(+4.52%)
Nov 04, 2019
6.300
6.350
6.110
6.190
309,571
-0.06(-0.96%)
Nov 01, 2019
5.730
6.468
5.680
6.250
1,351,900
-0.51(-7.54%)
Oct 31, 2019
6.690
6.870
6.590
6.760
357,278
+0.08(+1.20%)
Oct 30, 2019
6.690
6.750
6.590
6.680
218,565
-0.01(-0.15%)
Oct 29, 2019
6.880
6.900
6.620
6.690
251,112
-0.20(-2.90%)
Oct 28, 2019
6.610
6.910
6.610
6.890
276,516
+0.29(+4.39%)
Oct 25, 2019
6.460
6.630
6.420
6.600
291,900
+0.12(+1.85%)
Oct 24, 2019
6.570
6.620
6.466
6.480
202,358
-0.08(-1.22%)
Oct 23, 2019
6.570
6.620
6.490
6.560
416,663
-0.02(-0.30%)
Oct 22, 2019
6.780
6.790
6.460
6.580
153,677
-0.21(-3.09%)
Oct 21, 2019
6.560
6.790
6.560
6.790
163,232
+0.25(+3.82%)
Oct 18, 2019
6.680
6.730
6.450
6.540
183,800
-0.15(-2.24%)
Oct 17, 2019
6.440
6.730
6.430
6.690
273,838
+0.29(+4.53%)
Oct 16, 2019
6.380
6.420
6.300
6.400
139,035
+0.02(+0.31%)
Oct 15, 2019
6.480
6.500
6.270
6.380
217,352
-0.06(-0.93%)
Oct 14, 2019
6.310
6.460
6.280
6.440
239,430
+0.13(+2.06%)
Oct 11, 2019
6.220
6.340
6.159
6.310
253,700
+0.18(+2.94%)
Oct 10, 2019
6.320
6.335
5.920
6.130
501,371
-0.17(-2.70%)
Oct 09, 2019
6.260
6.360
6.200
6.300
338,028
+0.07(+1.12%)
Oct 08, 2019
6.120
6.280
6.040
6.230
594,279
+0.01(+0.16%)
Oct 07, 2019
6.130
6.260
6.025
6.220
212,402
+0.02(+0.40%)
Oct 04, 2019
6.070
6.250
6.070
6.195
257,700
+0.13(+2.14%)
Oct 03, 2019
6.170
6.200
5.950
6.065
247,600
-0.13(-2.18%)
Oct 02, 2019
6.400
6.400
6.100
6.200
335,373
-0.14(-2.21%)
Oct 01, 2019
6.270
6.395
6.210
6.340
293,857
+0.15(+2.42%)
Sep 30, 2019
5.980
6.280
5.980
6.190
420,331
+0.26(+4.30%)
Sep 27, 2019
5.990
6.000
5.880
5.935
261,900
-0.03(-0.42%)
Sep 26, 2019
6.020
6.145
5.960
5.960
220,753
-0.05(-0.83%)
Sep 25, 2019
6.020
6.090
6.000
6.010
249,136
-0.05(-0.83%)
Sep 24, 2019
6.240
6.360
6.040
6.060
266,823
-0.18(-2.88%)
Sep 23, 2019
6.220
6.315
6.100
6.240
320,710
+0.03(+0.48%)
Sep 20, 2019
6.270
6.350
6.180
6.210
317,600
-0.06(-0.96%)
Sep 19, 2019
6.300
6.500
6.245
6.270
406,075
-0.03(-0.48%)
Sep 18, 2019
6.380
6.460
6.190
6.300
358,885
-0.08(-1.25%)
Sep 17, 2019
6.570
6.640
6.340
6.380
269,485
-0.20(-3.04%)
Sep 16, 2019
6.350
6.630
6.250
6.580
326,119
+0.19(+2.97%)
Sep 13, 2019
6.500
6.530
6.370
6.390
265,700
-0.08(-1.24%)
Sep 12, 2019
6.660
6.748
6.435
6.470
345,300
-0.18(-2.71%)
Sep 11, 2019
6.840
6.860
6.540
6.650
284,123
-0.13(-1.92%)
Sep 10, 2019
6.810
6.880
6.620
6.780
318,628
-0.03(-0.44%)
Sep 09, 2019
7.100
7.160
6.560
6.810
416,860
-0.23(-3.27%)
Sep 06, 2019
7.660
7.694
7.020
7.040
557,600
-0.59(-7.73%)
Sep 05, 2019
7.450
7.640
7.360
7.630
587,451
+0.25(+3.39%)
Sep 04, 2019
7.280
7.480
7.250
7.380
346,390
+0.19(+2.64%)
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
.