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 (%)
Jun 30, 2016
5.700
5.820
5.620
5.810
139,002
+0.11(+1.93%)
Jun 29, 2016
5.790
5.800
5.585
5.700
269,967
-0.01(-0.18%)
Jun 28, 2016
5.600
5.915
5.550
5.710
265,915
+0.16(+2.88%)
Jun 27, 2016
5.710
5.920
5.500
5.550
298,149
-0.22(-3.81%)
Jun 24, 2016
5.980
6.270
5.730
5.770
406,934
-0.53(-8.41%)
Jun 23, 2016
5.980
6.300
5.965
6.300
347,584
+0.35(+5.88%)
Jun 22, 2016
6.270
6.310
5.930
5.950
186,113
-0.35(-5.56%)
Jun 21, 2016
6.290
6.380
6.120
6.300
139,103
-0.02(-0.32%)
Jun 20, 2016
6.200
6.450
6.200
6.320
190,511
+0.17(+2.76%)
Jun 17, 2016
5.850
6.170
5.830
6.150
334,632
+0.30(+5.13%)
Jun 16, 2016
5.840
5.920
5.820
5.850
255,669
-0.04(-0.68%)
Jun 15, 2016
5.900
5.980
5.820
5.890
208,826
+0.00(+0.00%)
Jun 14, 2016
5.840
5.950
5.770
5.890
290,461
+0.05(+0.86%)
Jun 13, 2016
5.950
5.950
5.770
5.840
228,806
-0.07(-1.18%)
Jun 10, 2016
6.000
6.015
5.830
5.910
219,865
-0.14(-2.31%)
Jun 09, 2016
6.190
6.190
5.940
6.050
296,231
-0.13(-2.10%)
Jun 08, 2016
6.180
6.230
6.119
6.180
257,313
+0.02(+0.32%)
Jun 07, 2016
6.320
6.410
6.150
6.160
205,202
-0.12(-1.91%)
Jun 06, 2016
6.020
6.325
6.000
6.280
357,984
+0.30(+5.02%)
Jun 03, 2016
6.030
6.030
5.922
5.980
216,999
-0.05(-0.83%)
Jun 02, 2016
6.090
6.210
5.980
6.030
350,261
-0.05(-0.82%)
Jun 01, 2016
5.960
6.115
5.926
6.080
528,411
+0.13(+2.18%)
May 31, 2016
5.900
5.975
5.887
5.950
363,938
+0.05(+0.85%)
May 27, 2016
5.880
5.900
5.900
5.900
277,700
+0.00(+0.00%)
May 26, 2016
5.820
5.950
5.800
5.900
1,226,534
+0.10(+1.72%)
May 25, 2016
5.820
5.860
5.710
5.800
349,720
+0.03(+0.52%)
May 24, 2016
5.720
5.820
5.630
5.770
329,121
+0.06(+1.05%)
May 23, 2016
5.650
5.770
5.620
5.710
345,645
+0.09(+1.60%)
May 20, 2016
5.550
5.680
5.550
5.620
262,911
+0.09(+1.63%)
May 19, 2016
5.760
5.760
5.450
5.530
574,777
-0.23(-3.99%)
May 18, 2016
6.040
6.040
5.700
5.760
603,061
-0.06(-1.03%)
May 17, 2016
5.900
6.050
5.760
5.820
378,776
-0.07(-1.19%)
May 16, 2016
5.770
5.930
5.700
5.890
743,571
+0.16(+2.79%)
May 13, 2016
5.510
5.820
5.480
5.730
506,798
+0.21(+3.80%)
May 12, 2016
5.780
5.860
5.400
5.520
408,877
-0.20(-3.50%)
May 11, 2016
5.530
5.880
5.520
5.720
1,141,037
+0.34(+6.32%)
May 10, 2016
5.670
5.670
5.360
5.380
247,156
-0.24(-4.27%)
May 09, 2016
5.260
5.870
5.260
5.620
943,804
+0.24(+4.46%)
May 06, 2016
5.890
5.890
5.290
5.380
349,675
-0.52(-8.81%)
May 05, 2016
5.520
6.040
5.460
5.900
823,921
+0.53(+9.87%)
May 04, 2016
5.590
5.660
5.370
5.370
269,602
-0.22(-3.94%)
May 03, 2016
5.500
5.750
5.400
5.590
357,539
+0.02(+0.36%)
May 02, 2016
5.590
5.710
5.500
5.570
132,454
-0.01(-0.18%)
Apr 29, 2016
5.700
5.720
5.560
5.580
246,068
-0.06(-1.06%)
Apr 28, 2016
5.750
5.800
5.630
5.640
192,261
-0.11(-1.91%)
Apr 27, 2016
5.810
5.815
5.710
5.750
176,715
-0.07(-1.20%)
Apr 26, 2016
5.790
5.850
5.785
5.820
284,941
+0.01(+0.17%)
Apr 25, 2016
5.960
5.960
5.750
5.810
220,494
-0.15(-2.52%)
Apr 22, 2016
5.950
6.050
5.920
5.960
202,792
+0.03(+0.51%)
Apr 21, 2016
6.030
6.050
5.880
5.930
170,951
-0.07(-1.17%)
Apr 20, 2016
5.900
6.040
5.860
6.000
263,882
+0.12(+2.04%)
Apr 19, 2016
5.920
6.030
5.850
5.880
120,593
-0.01(-0.17%)
Apr 18, 2016
5.840
5.960
5.760
5.890
142,982
+0.02(+0.34%)
Apr 15, 2016
5.890
5.990
5.810
5.870
139,205
-0.06(-1.01%)
Apr 14, 2016
6.170
6.170
5.860
5.930
277,183
-0.21(-3.42%)
Apr 13, 2016
5.930
6.216
5.900
6.140
371,495
+0.15(+2.50%)
Apr 12, 2016
5.920
6.060
5.800
5.990
106,677
+0.08(+1.35%)
Apr 11, 2016
6.010
6.100
5.860
5.910
169,817
-0.07(-1.17%)
Apr 08, 2016
6.040
6.160
5.870
5.980
280,099
-0.01(-0.17%)
Apr 07, 2016
6.250
6.310
5.980
5.990
399,463
-0.29(-4.62%)
Apr 06, 2016
6.240
6.330
6.080
6.280
87,643
+0.04(+0.64%)
Apr 05, 2016
6.280
6.350
6.200
6.240
231,958
-0.13(-2.04%)
Apr 04, 2016
6.620
6.680
6.370
6.370
123,988
-0.29(-4.35%)
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
.