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, 2018
5.600
5.780
5.510
5.610
306,182
-0.02(-0.36%)
Jul 30, 2018
5.360
5.860
5.260
5.630
480,938
+0.27(+5.04%)
Jul 27, 2018
4.930
5.530
4.900
5.360
558,400
+0.44(+8.94%)
Jul 26, 2018
4.760
4.960
4.710
4.920
122,832
+0.17(+3.58%)
Jul 25, 2018
4.820
4.966
4.600
4.750
185,992
-0.05(-1.04%)
Jul 24, 2018
5.050
5.160
4.780
4.800
144,931
-0.26(-5.14%)
Jul 23, 2018
5.060
5.120
4.940
5.060
117,820
+0.02(+0.40%)
Jul 20, 2018
5.000
5.080
4.910
5.040
128,339
+0.02(+0.40%)
Jul 19, 2018
5.140
5.200
5.000
5.020
77,090
-0.12(-2.33%)
Jul 18, 2018
5.270
5.270
5.090
5.140
92,375
-0.07(-1.34%)
Jul 17, 2018
5.230
5.370
5.200
5.210
97,423
-0.02(-0.38%)
Jul 16, 2018
5.310
5.350
5.200
5.230
103,431
-0.05(-0.95%)
Jul 13, 2018
5.260
5.411
5.250
5.280
63,353
+0.04(+0.76%)
Jul 12, 2018
5.290
5.146
5.240
63,715
+0.04(+0.77%)
Jul 11, 2018
5.200
5.310
5.156
5.200
94,457
+0.00(+0.00%)
Jul 10, 2018
5.250
5.350
5.150
5.200
130,468
-0.05(-0.95%)
Jul 09, 2018
5.300
5.300
5.230
5.250
53,960
+0.00(+0.00%)
Jul 06, 2018
5.240
5.420
5.230
5.250
64,245
+0.00(+0.00%)
Jul 05, 2018
5.350
5.350
5.200
5.250
99,895
-0.05(-0.94%)
Jul 03, 2018
5.300
5.300
5.300
0
-0.02(-0.38%)
Jul 02, 2018
5.180
5.340
5.160
5.320
101,532
+0.12(+2.31%)
Jun 29, 2018
5.290
5.379
5.150
5.200
240,729
-0.08(-1.52%)
Jun 28, 2018
5.300
5.330
5.170
5.280
154,921
-0.03(-0.56%)
Jun 27, 2018
5.410
5.580
5.300
5.310
289,568
-0.08(-1.48%)
Jun 26, 2018
5.170
5.450
5.170
5.390
361,887
+0.23(+4.46%)
Jun 25, 2018
5.380
5.410
5.060
5.160
380,062
-0.25(-4.62%)
Jun 22, 2018
5.390
5.590
5.313
5.410
687,661
+0.02(+0.37%)
Jun 21, 2018
5.300
5.530
5.151
5.390
245,770
+0.10(+1.89%)
Jun 20, 2018
5.040
5.310
5.040
5.290
277,687
+0.29(+5.80%)
Jun 19, 2018
4.940
5.020
4.650
5.000
132,227
+0.04(+0.81%)
Jun 18, 2018
4.900
4.970
4.855
4.960
196,191
+0.01(+0.20%)
Jun 15, 2018
4.990
4.830
4.950
193,104
+0.12(+2.48%)
Jun 14, 2018
4.750
4.950
4.730
4.830
226,003
+0.10(+2.11%)
Jun 13, 2018
4.730
4.856
4.660
4.730
235,341
+0.01(+0.21%)
Jun 12, 2018
4.750
4.840
4.660
4.720
243,966
-0.02(-0.42%)
Jun 11, 2018
4.800
4.830
4.720
4.740
90,445
-0.01(-0.21%)
Jun 08, 2018
4.880
4.900
4.740
4.750
171,038
-0.14(-2.86%)
Jun 07, 2018
4.980
5.045
4.820
4.890
197,590
-0.11(-2.20%)
Jun 06, 2018
4.910
5.050
4.890
5.000
208,399
+0.09(+1.83%)
Jun 05, 2018
5.040
5.160
4.860
4.910
141,232
-0.14(-2.77%)
Jun 04, 2018
5.210
5.350
5.050
5.050
90,800
-0.14(-2.70%)
Jun 01, 2018
5.140
5.260
5.115
5.190
71,156
+0.09(+1.76%)
May 31, 2018
5.270
5.360
5.090
5.100
136,411
-0.19(-3.59%)
May 30, 2018
5.310
5.500
5.280
5.290
182,968
+0.03(+0.57%)
May 29, 2018
5.170
5.310
5.130
5.260
66,610
+0.04(+0.77%)
May 25, 2018
5.220
5.220
5.220
0
+0.03(+0.58%)
May 24, 2018
5.140
5.200
4.930
5.190
125,995
+0.06(+1.17%)
May 23, 2018
5.000
5.140
4.700
5.130
127,837
+0.14(+2.81%)
May 22, 2018
5.050
5.070
4.970
4.990
89,020
-0.04(-0.80%)
May 21, 2018
5.010
5.150
5.010
5.030
90,533
+0.05(+1.00%)
May 18, 2018
4.990
5.010
4.950
4.980
126,898
+0.02(+0.40%)
May 17, 2018
4.990
5.020
4.930
4.960
64,620
-0.03(-0.60%)
May 16, 2018
5.080
5.100
4.920
4.990
140,296
-0.09(-1.77%)
May 15, 2018
5.010
5.100
4.970
5.080
86,835
+0.04(+0.79%)
May 14, 2018
5.180
5.193
4.910
5.040
188,890
-0.11(-2.14%)
May 11, 2018
4.970
5.500
4.950
5.150
468,843
+0.26(+5.32%)
May 10, 2018
4.830
4.935
4.820
4.890
138,698
+0.04(+0.82%)
May 09, 2018
4.800
4.900
4.770
4.850
103,363
+0.05(+1.04%)
May 08, 2018
4.860
4.880
4.750
4.800
80,088
-0.05(-1.03%)
May 07, 2018
4.730
4.930
4.730
4.850
74,583
+0.13(+2.75%)
May 04, 2018
4.650
4.830
4.570
4.720
128,121
+0.06(+1.29%)
May 03, 2018
4.800
4.836
4.631
4.660
165,666
-0.19(-3.92%)
May 02, 2018
4.810
4.910
4.791
4.850
141,745
+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
.