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 (%)
May 31, 2017
5.310
5.310
5.090
5.210
166,050
-0.11(-2.07%)
May 30, 2017
5.330
5.360
5.280
5.320
121,731
-0.04(-0.75%)
May 26, 2017
5.320
5.380
5.288
5.360
145,305
+0.03(+0.56%)
May 25, 2017
5.480
5.500
5.260
5.330
258,065
-0.12(-2.20%)
May 24, 2017
5.440
5.540
5.375
5.450
225,201
+0.02(+0.37%)
May 23, 2017
5.460
5.460
5.290
5.430
283,418
+0.03(+0.56%)
May 22, 2017
5.250
5.430
5.230
5.400
341,994
+0.15(+2.86%)
May 19, 2017
5.310
5.370
5.220
5.250
336,878
-0.02(-0.38%)
May 18, 2017
5.300
5.340
5.150
5.270
298,556
-0.04(-0.75%)
May 17, 2017
5.430
5.530
5.300
5.310
313,746
-0.21(-3.80%)
May 16, 2017
5.580
5.620
5.510
5.520
313,284
-0.03(-0.54%)
May 15, 2017
5.550
5.600
5.500
5.550
232,846
+0.00(+0.00%)
May 12, 2017
5.670
5.719
5.450
5.550
383,752
-0.15(-2.63%)
May 11, 2017
5.610
5.830
5.570
5.700
521,711
+0.18(+3.26%)
May 10, 2017
4.940
5.640
4.880
5.520
1,523,727
+0.05(+0.91%)
May 09, 2017
5.410
5.545
5.290
5.470
411,512
+0.10(+1.86%)
May 08, 2017
5.260
5.470
5.174
5.370
346,175
+0.13(+2.48%)
May 05, 2017
5.350
5.420
5.190
5.240
225,709
-0.07(-1.32%)
May 04, 2017
5.210
5.325
5.140
5.310
319,181
+0.09(+1.72%)
May 03, 2017
5.390
5.397
5.200
5.220
443,685
-0.22(-4.04%)
May 02, 2017
5.730
5.780
5.420
5.440
329,483
-0.26(-4.56%)
May 01, 2017
5.610
5.770
5.550
5.700
323,025
+0.09(+1.69%)
Apr 28, 2017
5.540
5.670
5.470
5.605
393,650
+0.07(+1.17%)
Apr 27, 2017
5.680
5.690
5.420
5.540
451,784
-0.11(-1.95%)
Apr 26, 2017
5.660
5.750
5.500
5.650
717,762
+0.02(+0.36%)
Apr 25, 2017
5.310
5.640
5.310
5.630
1,164,855
+0.34(+6.43%)
Apr 24, 2017
5.300
5.540
5.240
5.290
577,011
+0.18(+3.52%)
Apr 21, 2017
4.900
5.270
4.880
5.110
1,207,887
+0.19(+3.86%)
Apr 20, 2017
4.930
4.970
4.750
4.920
343,173
+0.03(+0.61%)
Apr 19, 2017
4.850
5.040
4.820
4.890
450,286
+0.05(+1.03%)
Apr 18, 2017
4.820
4.850
4.750
4.840
268,838
+0.02(+0.41%)
Apr 17, 2017
4.640
4.825
4.610
4.820
377,083
+0.21(+4.56%)
Apr 13, 2017
4.630
4.760
4.580
4.610
260,092
-0.05(-1.07%)
Apr 12, 2017
4.710
4.790
4.590
4.660
338,653
-0.08(-1.69%)
Apr 11, 2017
4.630
4.800
4.500
4.740
427,633
+0.11(+2.38%)
Apr 10, 2017
4.590
4.690
4.590
4.630
332,003
+0.05(+1.09%)
Apr 07, 2017
4.580
4.740
4.540
4.580
390,147
-0.03(-0.65%)
Apr 06, 2017
4.560
4.620
4.450
4.610
284,360
+0.09(+1.99%)
Apr 05, 2017
4.550
4.590
4.500
4.520
428,448
-0.02(-0.44%)
Apr 04, 2017
4.660
4.720
4.510
4.540
321,811
-0.12(-2.58%)
Apr 03, 2017
4.690
4.720
4.565
4.660
436,721
+0.00(+0.00%)
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%)
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
.