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 (%)
Apr 30, 2009
10.97
11.30
10.85
11.07
459,819
+0.15(+1.37%)
Apr 29, 2009
10.75
11.02
10.54
10.92
221,247
+0.28(+2.63%)
Apr 28, 2009
10.44
10.80
10.44
10.64
252,926
+0.14(+1.33%)
Apr 27, 2009
10.52
10.75
10.43
10.50
193,201
-0.08(-0.76%)
Apr 24, 2009
10.25
10.86
10.25
10.58
285,360
+0.22(+2.12%)
Apr 23, 2009
10.63
10.65
10.09
10.36
244,783
-0.22(-2.08%)
Apr 22, 2009
10.53
10.75
10.50
10.58
149,888
-0.06(-0.56%)
Apr 21, 2009
10.56
10.83
10.54
10.64
169,598
+0.01(+0.09%)
Apr 20, 2009
10.80
11.18
10.60
10.63
194,512
-0.37(-3.36%)
Apr 17, 2009
10.88
11.10
10.62
11.00
208,052
+0.16(+1.48%)
Apr 16, 2009
10.39
10.92
10.39
10.84
214,080
+0.50(+4.84%)
Apr 15, 2009
10.04
10.46
9.950
10.34
205,772
+0.27(+2.68%)
Apr 14, 2009
9.900
10.46
9.830
10.07
206,590
+0.07(+0.70%)
Apr 13, 2009
10.18
10.23
9.660
10.00
115,824
-0.29(-2.82%)
Apr 09, 2009
10.22
10.38
10.00
10.29
277,290
+0.29(+2.90%)
Apr 08, 2009
9.780
10.11
9.530
10.00
120,897
+0.25(+2.56%)
Apr 07, 2009
9.770
10.05
9.720
9.750
167,582
-0.24(-2.40%)
Apr 06, 2009
9.920
10.25
9.840
9.990
160,414
-0.05(-0.50%)
Apr 03, 2009
9.920
10.04
9.590
10.04
228,535
+0.13(+1.31%)
Apr 02, 2009
9.660
9.990
9.530
9.910
279,147
+0.48(+5.09%)
Apr 01, 2009
9.050
9.630
9.000
9.430
164,989
+0.29(+3.17%)
Mar 31, 2009
9.390
9.410
9.130
9.140
311,822
-0.13(-1.40%)
Mar 30, 2009
9.450
9.450
9.010
9.270
183,684
-0.56(-5.70%)
Mar 26, 2009
9.670
9.990
9.610
9.830
183,672
+0.23(+2.40%)
Mar 25, 2009
9.550
9.670
9.310
9.600
214,930
+0.09(+0.95%)
Mar 24, 2009
9.700
9.900
9.490
9.510
117,731
-0.31(-3.16%)
Mar 23, 2009
9.740
9.870
9.440
9.820
245,632
+0.40(+4.25%)
Mar 20, 2009
9.840
9.950
9.330
9.420
204,117
-0.42(-4.27%)
Mar 19, 2009
9.980
10.08
9.790
9.840
110,676
-0.10(-1.01%)
Mar 18, 2009
9.770
10.00
9.650
9.940
310,195
+0.14(+1.43%)
Mar 17, 2009
9.570
9.800
9.490
9.800
251,318
+0.22(+2.30%)
Mar 16, 2009
9.700
9.960
9.520
9.580
172,131
-0.07(-0.73%)
Mar 13, 2009
9.490
9.830
9.442
9.650
125,832
+0.17(+1.79%)
Mar 12, 2009
8.980
9.550
8.860
9.480
302,062
+0.45(+4.98%)
Mar 11, 2009
9.140
9.140
8.890
9.030
211,060
-0.11(-1.20%)
Mar 10, 2009
8.850
9.140
8.820
9.140
163,893
+0.44(+5.06%)
Mar 09, 2009
8.550
8.860
8.530
8.700
251,390
+0.03(+0.35%)
Mar 06, 2009
8.820
9.050
8.400
8.670
295,907
-0.20(-2.25%)
Mar 05, 2009
9.440
9.650
8.850
8.870
186,338
-0.72(-7.51%)
Mar 04, 2009
9.620
9.800
9.510
9.590
339,684
-0.11(-1.13%)
Mar 02, 2009
9.800
10.10
9.550
9.700
329,886
-0.26(-2.61%)
Feb 27, 2009
9.860
10.17
9.840
9.960
212,735
-0.06(-0.60%)
Feb 26, 2009
10.04
10.28
9.880
10.02
137,962
+0.02(+0.20%)
Feb 25, 2009
10.10
10.26
9.715
10.00
187,763
-0.14(-1.38%)
Feb 24, 2009
9.900
10.20
9.700
10.14
224,587
+0.28(+2.84%)
Feb 23, 2009
10.11
10.31
9.750
9.860
216,163
-0.15(-1.50%)
Feb 20, 2009
9.880
10.06
9.880
10.01
469,853
-0.01(-0.10%)
Feb 19, 2009
10.06
10.39
9.750
10.02
602,720
-0.19(-1.86%)
Feb 18, 2009
10.29
10.49
10.10
10.21
191,592
+0.05(+0.49%)
Feb 17, 2009
10.19
10.37
10.13
10.16
266,013
-0.15(-1.45%)
Feb 13, 2009
10.39
10.51
10.19
10.31
238,772
-0.11(-1.06%)
Feb 12, 2009
10.21
10.46
10.04
10.42
331,896
+0.09(+0.87%)
Feb 11, 2009
10.56
10.64
10.20
10.33
217,118
-0.15(-1.43%)
Feb 10, 2009
11.14
11.17
10.43
10.48
203,218
-0.72(-6.43%)
Feb 09, 2009
11.45
11.55
11.07
11.20
338,420
-0.25(-2.18%)
Feb 06, 2009
11.07
11.69
11.01
11.45
261,143
+0.37(+3.34%)
Feb 05, 2009
10.96
11.21
10.65
11.08
321,781
-0.03(-0.27%)
Feb 04, 2009
10.60
11.63
10.53
11.11
317,490
+0.48(+4.52%)
Feb 03, 2009
10.43
10.64
10.06
10.63
359,755
+0.24(+2.31%)
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
.