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 (%)
Jul 31, 2002
10.90
10.90
10.22
10.42
220,300
-0.53(-4.84%)
Jul 30, 2002
10.19
10.99
10.05
10.95
184,700
+0.63(+6.10%)
Jul 29, 2002
9.265
10.40
9.265
10.32
112,330
+0.99(+10.61%)
Jul 26, 2002
9.390
9.480
8.990
9.330
118,000
-0.11(-1.17%)
Jul 25, 2002
9.030
9.440
8.900
9.440
64,400
+0.37(+4.08%)
Jul 24, 2002
8.440
9.110
8.390
9.070
152,800
+0.57(+6.71%)
Jul 23, 2002
8.700
8.740
8.500
8.500
99,463
+0.09(+1.07%)
Jul 22, 2002
8.300
8.600
8.250
8.410
40,100
+0.11(+1.33%)
Jul 19, 2002
8.100
8.350
8.090
8.300
180,700
-0.39(-4.49%)
Jul 17, 2002
8.190
8.700
8.020
8.690
56,400
+0.43(+5.27%)
Jul 12, 2002
7.951
8.370
7.951
8.255
28,000
+0.11(+1.29%)
Jul 11, 2002
8.401
8.420
7.990
8.150
62,000
-0.38(-4.45%)
Jul 10, 2002
8.750
8.750
8.410
8.530
67,400
-0.31(-3.51%)
Jul 09, 2002
8.900
8.900
8.370
8.840
101,100
-0.19(-2.10%)
Jul 08, 2002
9.030
9.030
9.030
9.030
33,200
+0.00(+0.00%)
Jul 05, 2002
8.300
9.100
8.300
9.030
24,200
+0.71(+8.53%)
Jul 04, 2002
8.800
8.800
8.050
8.320
88,000
+0.00(+0.00%)
Jul 03, 2002
8.800
8.800
8.050
8.320
88,000
-0.58(-6.52%)
Jul 02, 2002
8.900
9.250
8.900
8.900
84,800
-0.30(-3.26%)
Jul 01, 2002
9.290
9.300
8.900
9.200
131,900
-0.06(-0.65%)
Jun 28, 2002
9.400
9.750
8.910
9.260
232,600
-0.14(-1.49%)
Jun 27, 2002
8.600
9.440
8.490
9.400
102,000
+0.77(+8.92%)
Jun 26, 2002
8.410
8.810
8.400
8.630
104,300
+0.04(+0.47%)
Jun 25, 2002
8.680
9.590
8.350
8.590
134,500
-1.54(-15.20%)
Jun 21, 2002
8.300
8.500
8.050
10.13
578,200
+2.13(+26.63%)
Jun 20, 2002
8.170
8.200
7.680
8.000
461,900
-0.01(-0.12%)
Jun 19, 2002
8.550
8.589
7.990
8.010
49,600
-0.42(-4.98%)
Jun 18, 2002
8.300
8.640
8.290
8.430
59,700
+0.13(+1.57%)
Jun 17, 2002
8.090
8.300
7.730
8.300
46,800
+0.35(+4.40%)
Jun 14, 2002
7.670
8.160
7.460
7.950
58,100
+0.26(+3.38%)
Jun 12, 2002
7.840
7.900
7.250
7.690
196,900
+0.19(+2.53%)
Jun 11, 2002
8.350
8.450
7.420
7.500
291,100
-0.55(-6.83%)
Jun 10, 2002
8.300
8.500
8.050
8.050
102,900
-0.20(-2.42%)
Jun 07, 2002
8.250
8.520
8.200
8.250
157,500
-0.10(-1.20%)
Jun 06, 2002
8.901
8.901
8.300
8.350
217,800
-0.60(-6.70%)
Jun 05, 2002
9.000
9.020
8.730
8.950
66,800
-0.17(-1.86%)
May 31, 2002
8.800
9.670
8.800
9.120
96,900
-0.22(-2.36%)
May 28, 2002
9.500
9.660
9.330
9.340
54,400
-0.16(-1.68%)
May 27, 2002
9.520
9.700
9.500
9.500
32,800
+0.00(+0.00%)
May 24, 2002
9.520
9.700
9.500
9.500
31,900
-0.08(-0.84%)
May 23, 2002
9.670
9.680
9.350
9.580
106,800
-0.08(-0.83%)
May 22, 2002
9.851
9.851
9.600
9.660
31,500
-0.33(-3.30%)
May 21, 2002
10.10
10.27
9.890
9.990
83,500
-0.09(-0.90%)
May 20, 2002
10.40
10.40
10.08
10.08
155,100
-0.28(-2.69%)
May 17, 2002
10.07
10.41
10.05
10.36
197,200
+0.28(+2.78%)
May 16, 2002
10.42
10.44
10.03
10.08
50,100
-0.37(-3.54%)
May 15, 2002
10.21
10.45
10.15
10.45
122,200
+0.25(+2.45%)
May 14, 2002
9.970
10.44
9.900
10.20
85,300
+0.34(+3.45%)
May 13, 2002
9.960
10.03
9.000
9.860
78,200
-0.16(-1.60%)
May 10, 2002
10.04
10.04
9.920
10.02
114,200
+0.02(+0.20%)
May 09, 2002
10.01
10.13
9.981
10.00
103,300
-0.14(-1.38%)
May 08, 2002
10.10
10.30
9.950
10.14
185,600
+0.14(+1.40%)
May 07, 2002
10.05
10.10
9.950
10.00
217,200
-0.20(-1.96%)
May 06, 2002
10.25
10.54
10.15
10.20
158,900
-0.11(-1.07%)
May 03, 2002
10.33
10.53
10.05
10.31
184,900
+0.15(+1.48%)
May 02, 2002
10.20
10.50
10.10
10.16
53,700
-0.33(-3.15%)
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
.