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 (%)
Mar 31, 2017
4.700
4.720
4.600
4.660
429,796
-0.07(-1.48%)
Mar 30, 2017
4.700
4.760
4.610
4.730
387,838
+0.02(+0.42%)
Mar 29, 2017
4.610
4.750
4.580
4.710
325,265
+0.12(+2.61%)
Mar 28, 2017
4.570
4.620
4.470
4.590
363,918
+0.00(+0.00%)
Mar 27, 2017
4.640
4.770
4.530
4.590
461,990
-0.11(-2.34%)
Mar 24, 2017
4.890
4.909
4.590
4.700
603,571
-0.18(-3.69%)
Mar 23, 2017
4.770
5.030
4.710
4.880
1,152,146
+0.28(+6.09%)
Mar 22, 2017
4.600
4.600
4.330
4.600
519,895
-0.03(-0.65%)
Mar 21, 2017
4.750
4.750
4.600
4.630
549,571
-0.12(-2.53%)
Mar 20, 2017
4.880
4.880
4.530
4.750
835,269
-0.21(-4.23%)
Mar 17, 2017
4.530
4.990
4.450
4.960
1,361,622
+0.51(+11.46%)
Mar 16, 2017
5.000
5.000
4.208
4.450
2,607,479
-0.90(-16.82%)
Mar 15, 2017
5.180
5.380
5.160
5.350
540,442
+0.20(+3.88%)
Mar 14, 2017
5.090
5.200
5.050
5.150
228,613
+0.02(+0.39%)
Mar 13, 2017
5.100
5.200
5.020
5.130
275,611
+0.04(+0.79%)
Mar 10, 2017
5.050
5.170
5.000
5.090
265,706
+0.05(+0.99%)
Mar 09, 2017
5.070
5.150
4.950
5.040
302,170
-0.06(-1.18%)
Mar 08, 2017
5.100
5.136
4.980
5.100
308,829
+0.01(+0.20%)
Mar 07, 2017
5.200
5.270
5.040
5.090
339,758
-0.14(-2.68%)
Mar 06, 2017
5.360
5.430
5.206
5.230
326,664
-0.15(-2.79%)
Mar 03, 2017
5.520
5.569
5.280
5.380
521,355
-0.15(-2.71%)
Mar 02, 2017
5.650
5.720
5.520
5.530
299,304
-0.14(-2.47%)
Mar 01, 2017
5.710
5.780
5.590
5.670
310,751
+0.05(+0.89%)
Feb 28, 2017
5.800
5.810
5.580
5.620
469,028
-0.21(-3.60%)
Feb 27, 2017
5.810
6.040
5.810
5.830
238,310
-0.02(-0.34%)
Feb 24, 2017
5.830
5.870
5.720
5.850
266,490
-0.03(-0.51%)
Feb 23, 2017
5.870
5.930
5.710
5.880
341,674
+0.02(+0.34%)
Feb 22, 2017
6.000
6.070
5.845
5.860
271,065
-0.11(-1.84%)
Feb 21, 2017
5.930
6.000
5.900
5.970
369,939
+0.10(+1.70%)
Feb 17, 2017
5.870
5.870
5.870
0
-0.04(-0.68%)
Feb 16, 2017
5.680
5.960
5.680
5.910
439,292
+0.20(+3.50%)
Feb 15, 2017
5.690
5.760
5.520
5.710
506,711
+0.01(+0.18%)
Feb 14, 2017
5.560
5.725
5.560
5.700
437,784
+0.12(+2.15%)
Feb 13, 2017
5.610
5.750
5.540
5.580
367,256
+0.03(+0.54%)
Feb 10, 2017
5.650
5.750
5.510
5.550
251,325
-0.10(-1.77%)
Feb 09, 2017
5.520
5.690
5.520
5.650
410,728
+0.15(+2.73%)
Feb 08, 2017
5.660
5.730
5.380
5.500
399,191
-0.15(-2.65%)
Feb 07, 2017
5.680
5.780
5.570
5.650
384,501
+0.00(+0.00%)
Feb 06, 2017
5.650
5.665
5.534
5.650
274,060
-0.05(-0.88%)
Feb 03, 2017
5.640
5.700
5.510
5.700
399,507
+0.09(+1.60%)
Feb 02, 2017
5.470
5.620
5.330
5.610
451,363
+0.12(+2.19%)
Feb 01, 2017
5.440
5.500
5.270
5.490
634,936
+0.14(+2.62%)
Jan 31, 2017
5.320
5.850
5.300
5.350
1,995,224
+0.32(+6.36%)
Jan 30, 2017
5.030
5.110
4.930
5.030
384,976
+0.00(+0.00%)
Jan 27, 2017
4.850
5.080
4.810
5.030
555,914
+0.16(+3.29%)
Jan 26, 2017
4.950
5.000
4.850
4.870
175,625
-0.08(-1.62%)
Jan 25, 2017
4.970
5.060
4.880
4.950
312,495
+0.00(+0.00%)
Jan 24, 2017
4.910
5.100
4.890
4.950
322,024
+0.03(+0.61%)
Jan 23, 2017
4.880
4.960
4.800
4.920
335,480
+0.06(+1.23%)
Jan 20, 2017
4.880
4.930
4.830
4.860
342,736
-0.02(-0.41%)
Jan 19, 2017
5.020
5.020
4.850
4.880
384,140
-0.15(-2.98%)
Jan 18, 2017
5.080
5.080
4.850
5.030
531,977
+0.01(+0.20%)
Jan 17, 2017
5.110
5.130
4.976
5.020
518,977
-0.09(-1.76%)
Jan 13, 2017
5.110
5.110
5.110
0
+0.08(+1.59%)
Jan 12, 2017
5.090
5.270
4.920
5.030
614,646
-0.02(-0.40%)
Jan 11, 2017
4.910
5.080
4.840
5.050
852,185
+0.19(+3.91%)
Jan 10, 2017
4.710
4.880
4.650
4.860
492,214
+0.16(+3.40%)
Jan 09, 2017
4.550
4.810
4.520
4.700
823,180
+0.15(+3.30%)
Jan 06, 2017
4.550
4.605
4.500
4.550
288,126
+0.00(+0.00%)
Jan 05, 2017
4.600
4.685
4.540
4.550
319,367
-0.04(-0.87%)
Jan 04, 2017
4.670
4.730
4.580
4.590
611,338
-0.04(-0.86%)
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
.