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 (%)
Aug 31, 2012
9.290
9.300
9.120
9.210
226,781
-0.05(-0.54%)
Aug 30, 2012
9.420
9.430
9.240
9.260
112,995
-0.23(-2.42%)
Aug 29, 2012
9.440
9.505
9.340
9.490
217,529
+0.22(+2.37%)
Aug 27, 2012
9.240
9.570
9.230
9.270
309,885
+0.16(+1.76%)
Aug 24, 2012
9.120
9.200
8.990
9.110
52,764
-0.07(-0.76%)
Aug 23, 2012
9.110
9.286
9.020
9.180
102,826
+0.09(+0.99%)
Aug 22, 2012
9.030
9.190
8.990
9.090
189,388
+0.08(+0.89%)
Aug 21, 2012
9.000
9.120
8.721
9.010
159,732
+0.08(+0.90%)
Aug 20, 2012
9.010
9.070
8.850
8.930
234,687
-0.12(-1.33%)
Aug 17, 2012
9.040
9.120
8.830
9.050
294,073
-0.04(-0.44%)
Aug 16, 2012
8.580
9.150
8.530
9.090
244,894
+0.53(+6.19%)
Aug 15, 2012
8.460
8.600
8.450
8.560
277,983
+0.12(+1.42%)
Aug 14, 2012
8.660
8.730
8.390
8.440
205,294
-0.20(-2.31%)
Aug 13, 2012
8.620
8.720
8.470
8.640
198,941
+0.02(+0.23%)
Aug 10, 2012
8.410
8.760
8.150
8.620
183,491
+0.21(+2.50%)
Aug 09, 2012
8.540
8.540
8.240
8.410
232,387
-0.17(-1.98%)
Aug 08, 2012
8.740
8.860
8.530
8.580
126,390
-0.17(-1.94%)
Aug 07, 2012
8.620
8.890
8.402
8.750
226,692
+0.18(+2.10%)
Aug 06, 2012
8.090
8.850
8.000
8.570
385,132
+0.52(+6.46%)
Aug 03, 2012
7.850
8.130
7.820
8.050
242,233
+0.29(+3.74%)
Aug 02, 2012
8.160
8.180
7.720
7.760
259,675
-0.45(-5.48%)
Aug 01, 2012
9.210
9.290
8.210
8.210
364,719
-1.00(-10.86%)
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%)
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
.