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, 2017
4.520
4.520
4.370
4.410
156,218
-0.07(-1.56%)
Aug 30, 2017
4.450
4.530
4.450
4.480
102,095
+0.02(+0.45%)
Aug 29, 2017
4.410
4.500
4.410
4.460
77,893
+0.02(+0.45%)
Aug 28, 2017
4.560
4.570
4.360
4.440
246,154
-0.13(-2.84%)
Aug 25, 2017
4.440
4.590
4.420
4.570
145,374
+0.12(+2.70%)
Aug 24, 2017
4.370
4.580
4.370
4.450
184,570
+0.11(+2.53%)
Aug 23, 2017
4.330
4.440
4.330
4.340
98,427
+0.00(+0.00%)
Aug 22, 2017
4.380
4.550
4.315
4.340
221,671
-0.04(-0.91%)
Aug 21, 2017
4.230
4.420
4.200
4.380
203,325
+0.16(+3.79%)
Aug 18, 2017
4.240
4.280
4.090
4.220
411,809
-0.07(-1.63%)
Aug 17, 2017
4.310
4.370
4.245
4.290
314,196
-0.03(-0.69%)
Aug 16, 2017
4.370
4.430
4.280
4.320
189,095
-0.01(-0.23%)
Aug 15, 2017
4.450
4.450
4.320
4.330
271,026
-0.08(-1.81%)
Aug 14, 2017
4.280
4.480
4.260
4.410
187,716
+0.07(+1.61%)
Aug 11, 2017
4.420
4.430
4.235
4.340
392,314
-0.09(-2.03%)
Aug 10, 2017
4.580
4.600
4.410
4.430
287,610
-0.15(-3.28%)
Aug 09, 2017
4.690
4.730
4.560
4.580
328,469
-0.15(-3.17%)
Aug 08, 2017
4.810
4.899
4.720
4.730
230,959
-0.11(-2.27%)
Aug 07, 2017
4.820
4.950
4.645
4.840
456,570
+0.06(+1.26%)
Aug 04, 2017
5.070
5.170
4.740
4.780
812,684
-0.44(-8.43%)
Aug 03, 2017
5.220
5.310
5.170
5.220
281,102
-0.03(-0.57%)
Aug 02, 2017
5.150
5.260
5.050
5.250
311,356
+0.11(+2.14%)
Aug 01, 2017
5.150
5.165
5.067
5.140
181,780
-0.01(-0.19%)
Jul 31, 2017
5.220
5.226
5.020
5.150
254,472
-0.04(-0.77%)
Jul 28, 2017
5.310
5.340
5.130
5.190
144,720
-0.15(-2.81%)
Jul 27, 2017
5.420
5.425
5.170
5.340
276,427
-0.04(-0.74%)
Jul 26, 2017
5.400
5.460
5.350
5.380
272,503
-0.02(-0.37%)
Jul 25, 2017
5.370
5.450
5.300
5.400
131,363
+0.06(+1.12%)
Jul 24, 2017
5.300
5.370
5.220
5.340
151,006
+0.01(+0.19%)
Jul 21, 2017
5.470
5.470
5.300
5.330
312,846
-0.10(-1.84%)
Jul 20, 2017
5.440
5.480
5.370
5.430
221,843
+0.02(+0.37%)
Jul 19, 2017
5.380
5.530
5.350
5.410
165,567
+0.10(+1.88%)
Jul 18, 2017
5.400
5.400
5.230
5.310
176,992
-0.13(-2.39%)
Jul 17, 2017
5.380
5.480
5.270
5.440
378,753
+0.09(+1.68%)
Jul 14, 2017
5.280
5.390
5.280
5.350
119,480
+0.06(+1.13%)
Jul 13, 2017
5.240
5.300
5.218
5.290
100,813
+0.06(+1.15%)
Jul 12, 2017
5.200
5.300
5.164
5.230
288,390
+0.06(+1.16%)
Jul 11, 2017
5.080
5.320
5.080
5.170
217,766
+0.04(+0.78%)
Jul 10, 2017
5.210
5.280
5.095
5.130
347,127
-0.09(-1.72%)
Jul 07, 2017
5.140
5.240
5.110
5.220
150,299
+0.09(+1.75%)
Jul 06, 2017
5.110
5.160
5.080
5.130
248,655
-0.03(-0.58%)
Jul 05, 2017
5.250
5.250
5.110
5.160
289,344
-0.11(-2.09%)
Jul 03, 2017
5.260
5.400
5.191
5.270
140,846
+0.01(+0.19%)
Jun 30, 2017
5.380
5.490
5.240
5.260
216,885
-0.12(-2.23%)
Jun 29, 2017
5.270
5.470
5.220
5.380
270,834
+0.12(+2.28%)
Jun 28, 2017
5.190
5.280
5.170
5.260
211,837
+0.11(+2.14%)
Jun 27, 2017
5.110
5.250
5.070
5.150
332,421
+0.04(+0.78%)
Jun 26, 2017
5.070
5.180
5.060
5.110
173,797
+0.06(+1.19%)
Jun 23, 2017
5.170
5.200
5.000
5.050
465,348
-0.09(-1.75%)
Jun 22, 2017
5.010
5.190
4.960
5.140
286,800
+0.12(+2.39%)
Jun 21, 2017
4.980
5.080
4.935
5.020
331,147
+0.03(+0.60%)
Jun 20, 2017
5.120
5.124
4.930
4.990
331,290
-0.16(-3.11%)
Jun 19, 2017
5.190
5.290
5.090
5.150
395,260
+0.12(+2.39%)
Jun 16, 2017
5.100
5.150
4.910
5.030
397,130
-0.11(-2.14%)
Jun 15, 2017
5.090
5.300
5.080
5.140
409,467
+0.22(+4.47%)
Jun 14, 2017
5.010
5.050
4.910
4.920
325,477
-0.09(-1.80%)
Jun 13, 2017
4.880
5.060
4.860
5.010
406,211
+0.14(+2.87%)
Jun 12, 2017
4.900
5.080
4.840
4.870
406,045
-0.06(-1.22%)
Jun 09, 2017
5.030
5.070
4.830
4.930
351,525
-0.11(-2.18%)
Jun 08, 2017
4.990
5.084
4.940
5.040
209,614
+0.05(+1.00%)
Jun 07, 2017
4.890
5.150
4.890
4.990
1,161,960
+0.08(+1.63%)
Jun 06, 2017
4.840
5.010
4.680
4.910
895,528
+0.03(+0.61%)
Jun 05, 2017
5.020
5.070
4.880
4.880
704,080
-0.14(-2.79%)
Jun 02, 2017
5.190
5.310
5.005
5.020
446,235
-0.17(-3.28%)
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
.