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, 2012
7.570
9.540
7.570
9.210
1,010,357
+1.64(+21.66%)
Jul 30, 2012
7.790
7.920
7.566
7.570
256,097
-0.28(-3.57%)
Jul 27, 2012
7.380
7.900
7.380
7.850
124,223
+0.50(+6.80%)
Jul 26, 2012
7.410
7.570
7.310
7.350
79,067
+0.06(+0.82%)
Jul 25, 2012
7.070
7.315
7.060
7.290
156,011
+0.29(+4.14%)
Jul 24, 2012
7.290
7.300
6.990
7.000
172,989
-0.25(-3.45%)
Jul 23, 2012
7.280
7.300
7.180
7.250
194,827
-0.18(-2.42%)
Jul 20, 2012
7.630
7.630
7.420
7.430
88,310
-0.25(-3.26%)
Jul 19, 2012
7.450
7.700
7.400
7.680
76,678
+0.25(+3.36%)
Jul 18, 2012
7.020
7.460
7.020
7.430
90,532
+0.40(+5.69%)
Jul 17, 2012
7.320
7.320
7.000
7.030
139,356
-0.23(-3.17%)
Jul 16, 2012
7.690
7.690
7.250
7.260
111,506
-0.44(-5.71%)
Jul 13, 2012
7.980
8.050
7.630
7.700
135,849
-0.24(-3.02%)
Jul 12, 2012
8.040
8.130
7.850
7.940
185,984
-0.18(-2.22%)
Jul 11, 2012
8.200
8.200
8.040
8.120
111,596
-0.04(-0.49%)
Jul 10, 2012
8.250
8.330
8.110
8.160
154,522
-0.05(-0.61%)
Jul 09, 2012
8.150
8.250
8.100
8.210
154,312
+0.02(+0.24%)
Jul 06, 2012
8.200
8.250
8.150
8.190
158,021
-0.06(-0.73%)
Jul 05, 2012
8.150
8.270
8.050
8.250
160,181
+0.06(+0.73%)
Jul 03, 2012
7.870
8.240
7.730
8.190
131,290
+0.35(+4.46%)
Jul 02, 2012
7.460
7.840
7.300
7.840
191,414
+0.41(+5.52%)
Jun 29, 2012
7.210
7.450
7.130
7.430
141,843
+0.38(+5.39%)
Jun 28, 2012
7.000
7.070
6.860
7.050
68,325
+0.01(+0.14%)
Jun 27, 2012
6.890
7.060
6.890
7.040
82,745
+0.15(+2.18%)
Jun 26, 2012
7.160
7.200
6.880
6.890
65,478
-0.28(-3.91%)
Jun 25, 2012
7.300
7.300
7.140
7.170
78,971
-0.23(-3.11%)
Jun 22, 2012
7.130
7.440
7.130
7.400
265,116
+0.33(+4.67%)
Jun 21, 2012
7.080
7.140
6.957
7.070
121,612
+0.03(+0.43%)
Jun 20, 2012
6.890
7.090
6.890
7.040
157,183
+0.15(+2.18%)
Jun 19, 2012
6.820
7.000
6.820
6.890
255,001
+0.12(+1.77%)
Jun 18, 2012
6.720
6.820
6.720
6.770
118,853
-0.02(-0.29%)
Jun 15, 2012
6.720
6.840
6.720
6.790
322,800
+0.04(+0.59%)
Jun 14, 2012
6.750
6.805
6.690
6.750
156,792
+0.04(+0.60%)
Jun 13, 2012
6.850
6.882
6.690
6.710
226,315
-0.17(-2.47%)
Jun 12, 2012
6.950
6.960
6.805
6.880
69,174
-0.03(-0.43%)
Jun 11, 2012
7.190
7.240
6.890
6.910
135,491
-0.15(-2.12%)
Jun 08, 2012
7.100
7.170
7.000
7.060
137,721
-0.09(-1.26%)
Jun 07, 2012
7.490
7.500
7.130
7.150
163,507
-0.25(-3.38%)
Jun 06, 2012
7.480
7.480
7.370
7.400
183,006
+0.00(+0.00%)
Jun 05, 2012
7.370
7.490
7.370
7.400
245,048
+0.00(+0.00%)
Jun 04, 2012
7.270
7.490
7.240
7.400
273,078
+0.20(+2.78%)
Jun 01, 2012
6.970
7.350
6.955
7.200
169,621
+0.06(+0.84%)
May 31, 2012
7.120
7.340
6.940
7.140
604,112
+0.05(+0.71%)
May 30, 2012
6.830
7.150
6.830
7.090
163,731
+0.18(+2.60%)
May 29, 2012
6.800
6.970
6.800
6.910
178,791
+0.23(+3.44%)
May 25, 2012
6.780
6.880
6.650
6.680
246,220
-0.11(-1.62%)
May 24, 2012
7.070
7.070
6.720
6.790
149,218
-0.27(-3.82%)
May 23, 2012
6.970
7.130
6.920
7.060
94,874
+0.01(+0.14%)
May 22, 2012
7.260
7.330
6.995
7.050
177,090
-0.24(-3.29%)
May 21, 2012
7.070
7.320
6.990
7.290
186,925
+0.24(+3.40%)
May 18, 2012
7.090
7.200
7.000
7.050
192,494
-0.04(-0.56%)
May 17, 2012
7.060
7.120
7.000
7.090
194,202
+0.04(+0.57%)
May 16, 2012
7.240
7.360
7.030
7.050
167,470
-0.17(-2.35%)
May 15, 2012
7.180
7.360
7.180
7.220
149,223
+0.06(+0.84%)
May 14, 2012
7.310
7.310
7.140
7.160
239,688
-0.20(-2.72%)
May 11, 2012
7.470
7.540
7.320
7.360
215,106
-0.19(-2.52%)
May 10, 2012
7.860
7.880
7.550
7.550
140,128
-0.24(-3.08%)
May 09, 2012
7.810
7.870
7.750
7.790
327,624
-0.15(-1.89%)
May 08, 2012
7.830
7.960
7.695
7.940
189,413
+0.01(+0.13%)
May 07, 2012
7.870
8.010
7.800
7.930
115,107
+0.07(+0.89%)
May 04, 2012
8.010
8.010
7.850
7.860
144,987
-0.22(-2.72%)
May 03, 2012
8.170
8.170
8.050
8.080
134,013
-0.10(-1.22%)
May 02, 2012
8.250
8.250
8.030
8.180
184,418
-0.17(-2.04%)
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
.