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 (%)
Nov 30, 2020
12.25
12.27
11.86
12.15
458,946
-0.19(-1.54%)
Nov 27, 2020
12.13
12.48
12.12
12.34
185,600
+0.26(+2.15%)
Nov 25, 2020
11.74
12.23
11.58
12.08
301,200
+0.22(+1.85%)
Nov 24, 2020
12.22
12.22
11.78
11.86
335,850
-0.21(-1.74%)
Nov 23, 2020
12.34
12.39
12.07
12.07
312,761
-0.22(-1.79%)
Nov 20, 2020
12.09
12.42
12.09
12.29
444,600
+0.07(+0.57%)
Nov 19, 2020
12.13
12.24
11.85
12.22
309,165
+0.02(+0.16%)
Nov 18, 2020
12.05
12.43
11.85
12.20
542,220
+0.19(+1.58%)
Nov 17, 2020
11.55
12.07
11.36
12.01
564,390
+0.51(+4.43%)
Nov 16, 2020
11.26
11.51
11.06
11.50
509,075
+0.44(+3.93%)
Nov 13, 2020
10.64
11.27
10.54
11.06
754,100
+0.50(+4.78%)
Nov 12, 2020
10.54
10.78
10.50
10.56
191,498
-0.02(-0.19%)
Nov 11, 2020
10.76
10.76
10.39
10.58
352,535
-0.15(-1.40%)
Nov 10, 2020
10.74
10.95
10.45
10.73
693,934
+0.30(+2.88%)
Nov 09, 2020
10.05
10.77
9.960
10.43
681,015
+0.76(+7.86%)
Nov 06, 2020
9.890
9.950
9.660
9.670
198,700
-0.19(-1.93%)
Nov 05, 2020
9.510
10.21
9.510
9.860
451,663
+0.32(+3.35%)
Nov 04, 2020
9.390
9.810
9.370
9.540
492,314
+0.07(+0.74%)
Nov 03, 2020
8.990
9.620
8.950
9.470
730,755
+0.66(+7.49%)
Nov 02, 2020
9.310
9.350
8.740
8.810
986,345
-0.51(-5.47%)
Oct 30, 2020
9.310
9.690
8.982
9.320
891,400
-0.12(-1.27%)
Oct 29, 2020
9.470
9.620
9.120
9.440
2,274,207
+1.08(+12.92%)
Oct 28, 2020
8.470
8.550
8.210
8.360
355,373
-0.36(-4.13%)
Oct 27, 2020
9.020
9.020
8.630
8.720
240,604
-0.31(-3.43%)
Oct 26, 2020
9.270
9.500
8.930
9.030
703,473
-0.32(-3.42%)
Oct 23, 2020
8.920
9.430
8.900
9.350
1,355,500
+0.45(+5.06%)
Oct 22, 2020
8.750
8.925
8.711
8.900
265,534
+0.14(+1.60%)
Oct 21, 2020
8.690
8.840
8.570
8.760
153,446
+0.08(+0.92%)
Oct 20, 2020
8.600
8.840
8.560
8.680
259,969
+0.08(+0.93%)
Oct 19, 2020
8.960
8.990
8.570
8.600
383,677
-0.22(-2.49%)
Oct 16, 2020
8.810
8.980
8.750
8.820
259,500
-0.03(-0.34%)
Oct 15, 2020
8.710
8.870
8.510
8.850
233,264
+0.07(+0.80%)
Oct 14, 2020
8.880
8.880
8.760
8.780
165,549
-0.08(-0.90%)
Oct 13, 2020
8.910
8.980
8.820
8.860
296,171
-0.11(-1.23%)
Oct 12, 2020
8.870
9.050
8.760
8.970
302,323
+0.06(+0.67%)
Oct 09, 2020
9.050
9.170
8.850
8.910
323,100
-0.13(-1.44%)
Oct 08, 2020
8.900
9.150
8.870
9.040
412,896
+0.28(+3.20%)
Oct 07, 2020
8.700
8.870
8.620
8.760
205,771
+0.23(+2.70%)
Oct 06, 2020
8.730
8.920
8.530
8.530
434,115
-0.07(-0.81%)
Oct 05, 2020
8.460
8.700
8.450
8.600
462,627
+0.24(+2.87%)
Oct 02, 2020
8.200
8.440
8.049
8.360
346,300
+0.00(+0.00%)
Oct 01, 2020
8.610
8.660
8.350
8.360
423,504
-0.20(-2.34%)
Sep 30, 2020
8.810
8.925
8.495
8.560
579,029
-0.25(-2.84%)
Sep 29, 2020
8.450
8.940
8.430
8.810
668,227
+0.36(+4.26%)
Sep 28, 2020
8.300
8.537
8.280
8.450
610,043
+0.23(+2.80%)
Sep 25, 2020
7.750
8.260
7.750
8.220
435,600
+0.47(+6.06%)
Sep 24, 2020
7.750
7.930
7.580
7.750
325,077
-0.05(-0.64%)
Sep 23, 2020
8.150
8.320
7.790
7.800
305,479
-0.38(-4.65%)
Sep 22, 2020
8.090
8.230
7.890
8.180
367,326
+0.15(+1.87%)
Sep 21, 2020
7.820
8.070
7.700
8.030
285,876
+0.06(+0.75%)
Sep 18, 2020
8.090
8.185
7.930
7.970
566,600
-0.02(-0.25%)
Sep 17, 2020
7.900
8.140
7.700
7.990
413,822
+0.01(+0.13%)
Sep 16, 2020
8.190
8.470
7.950
7.980
418,491
-0.13(-1.60%)
Sep 15, 2020
8.190
8.230
8.010
8.110
574,096
+0.00(+0.00%)
Sep 14, 2020
7.570
8.190
7.530
8.110
492,816
+0.60(+7.99%)
Sep 11, 2020
7.530
7.660
7.340
7.510
276,700
-0.02(-0.27%)
Sep 10, 2020
7.550
7.585
7.350
7.530
298,174
+0.02(+0.27%)
Sep 09, 2020
7.550
7.590
7.350
7.510
252,594
+0.06(+0.81%)
Sep 08, 2020
7.430
7.533
7.310
7.450
260,837
-0.15(-1.97%)
Sep 04, 2020
7.670
7.700
7.233
7.600
370,700
+0.00(+0.00%)
Sep 03, 2020
7.870
7.930
7.390
7.600
402,076
-0.25(-3.18%)
Sep 02, 2020
8.110
8.240
7.760
7.850
346,217
-0.31(-3.80%)
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
.