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 (%)
May 31, 2019
7.750
7.910
7.620
7.750
387,100
-0.12(-1.52%)
May 30, 2019
8.040
8.120
7.835
7.870
361,410
-0.17(-2.11%)
May 29, 2019
7.950
8.080
7.820
8.040
534,463
+0.02(+0.25%)
May 28, 2019
8.160
8.290
7.950
8.020
479,622
-0.14(-1.72%)
May 24, 2019
8.050
8.250
8.050
8.160
390,300
+0.23(+2.90%)
May 23, 2019
8.120
8.120
7.800
7.930
407,435
-0.29(-3.53%)
May 22, 2019
8.280
8.360
8.050
8.220
449,580
-0.15(-1.79%)
May 21, 2019
7.950
8.450
7.920
8.370
737,648
+0.47(+5.95%)
May 20, 2019
7.690
7.920
7.530
7.900
416,569
+0.15(+1.94%)
May 17, 2019
7.590
7.880
7.500
7.750
373,300
+0.04(+0.52%)
May 16, 2019
7.860
7.950
7.670
7.710
475,996
-0.10(-1.28%)
May 15, 2019
7.480
7.970
7.450
7.810
492,996
+0.27(+3.58%)
May 14, 2019
7.680
7.910
7.500
7.540
678,296
-0.09(-1.18%)
May 13, 2019
7.980
7.984
7.580
7.630
529,280
-0.52(-6.38%)
May 10, 2019
8.240
8.380
7.890
8.150
585,100
-0.14(-1.69%)
May 09, 2019
8.600
8.690
8.110
8.290
701,244
-0.53(-6.01%)
May 08, 2019
8.830
9.280
8.670
8.820
921,172
-0.05(-0.56%)
May 07, 2019
10.00
10.65
8.710
8.870
1,992,448
-0.43(-4.62%)
May 06, 2019
9.120
9.350
8.750
9.300
1,230,691
+0.25(+2.76%)
May 03, 2019
8.580
9.330
8.500
9.050
1,176,100
+0.50(+5.85%)
May 02, 2019
8.590
9.100
8.480
8.550
1,550,287
+0.04(+0.47%)
May 01, 2019
7.950
8.510
7.790
8.510
1,231,043
+0.91(+11.97%)
Apr 30, 2019
7.660
7.740
7.540
7.600
486,063
-0.01(-0.13%)
Apr 29, 2019
7.450
7.740
7.410
7.610
683,929
+0.16(+2.15%)
Apr 26, 2019
7.620
7.640
7.410
7.450
349,300
-0.18(-2.36%)
Apr 25, 2019
7.700
7.770
7.580
7.630
272,180
-0.10(-1.29%)
Apr 24, 2019
7.980
8.050
7.630
7.730
299,988
-0.26(-3.25%)
Apr 23, 2019
7.830
8.080
7.790
7.990
630,275
+0.18(+2.30%)
Apr 22, 2019
7.740
7.900
7.610
7.810
542,728
+0.07(+0.90%)
Apr 18, 2019
8.130
8.150
7.510
7.740
653,100
-0.42(-5.15%)
Apr 17, 2019
8.520
8.620
7.900
8.160
400,950
-0.28(-3.32%)
Apr 16, 2019
8.340
8.480
8.340
8.440
373,067
+0.12(+1.44%)
Apr 15, 2019
8.450
8.463
8.070
8.320
521,942
-0.16(-1.89%)
Apr 12, 2019
8.710
8.800
8.450
8.480
463,400
-0.21(-2.42%)
Apr 11, 2019
8.580
8.710
8.540
8.690
534,222
+0.07(+0.81%)
Apr 10, 2019
8.750
8.780
8.480
8.620
611,202
+0.02(+0.23%)
Apr 09, 2019
8.510
8.660
8.310
8.600
587,092
+0.15(+1.78%)
Apr 08, 2019
8.390
8.770
8.240
8.450
842,995
+0.11(+1.32%)
Apr 05, 2019
8.520
8.570
8.213
8.340
543,200
-0.11(-1.30%)
Apr 04, 2019
8.500
8.670
8.280
8.450
590,116
-0.05(-0.59%)
Apr 03, 2019
8.310
9.080
8.230
8.500
1,676,179
+0.27(+3.28%)
Apr 02, 2019
7.810
8.240
7.730
8.230
796,155
+0.34(+4.31%)
Apr 01, 2019
7.640
7.960
7.440
7.890
700,222
+0.44(+5.91%)
Mar 29, 2019
7.850
7.900
7.250
7.450
716,000
-0.39(-4.97%)
Mar 28, 2019
7.600
7.930
7.400
7.840
471,930
+0.24(+3.16%)
Mar 27, 2019
7.210
7.720
7.010
7.600
763,245
+0.40(+5.56%)
Mar 26, 2019
7.250
7.320
7.080
7.200
319,846
+0.03(+0.42%)
Mar 25, 2019
7.000
7.370
6.910
7.170
539,355
+0.21(+3.02%)
Mar 22, 2019
7.150
7.370
6.850
6.960
582,600
-0.22(-3.06%)
Mar 21, 2019
7.390
7.460
7.050
7.180
782,455
-0.19(-2.58%)
Mar 20, 2019
7.090
7.580
6.968
7.370
1,217,450
+0.39(+5.59%)
Mar 19, 2019
6.510
7.150
6.510
6.980
810,563
+0.45(+6.89%)
Mar 18, 2019
6.060
7.080
6.010
6.530
1,344,242
+0.30(+4.82%)
Mar 15, 2019
5.350
6.480
5.350
6.230
2,922,500
+1.33(+27.14%)
Mar 14, 2019
4.620
4.930
4.570
4.900
150,943
+0.30(+6.52%)
Mar 13, 2019
4.610
4.750
4.570
4.600
91,072
+0.02(+0.44%)
Mar 12, 2019
4.630
4.690
4.570
4.580
48,082
-0.04(-0.87%)
Mar 11, 2019
4.450
4.710
4.450
4.620
98,086
+0.19(+4.29%)
Mar 08, 2019
4.420
4.500
4.370
4.430
102,300
+0.02(+0.45%)
Mar 07, 2019
4.630
4.650
4.410
4.410
231,697
-0.24(-5.16%)
Mar 06, 2019
4.810
4.830
4.590
4.650
86,223
-0.15(-3.12%)
Mar 05, 2019
4.770
4.830
4.700
4.800
78,701
+0.06(+1.27%)
Mar 04, 2019
4.800
4.860
4.720
4.740
50,659
-0.05(-1.04%)
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
.