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
)
N/A
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 (%)
Sep 28, 2012
9.630
9.690
9.450
9.460
79,461
-0.19(-1.97%)
Sep 27, 2012
9.380
9.740
9.320
9.650
160,548
+0.36(+3.88%)
Sep 26, 2012
9.520
9.550
9.250
9.290
238,801
-0.23(-2.42%)
Sep 25, 2012
9.660
9.780
9.460
9.520
139,781
-0.10(-1.04%)
Sep 24, 2012
9.690
9.800
9.580
9.620
99,423
-0.14(-1.43%)
Sep 21, 2012
9.630
9.780
9.530
9.760
326,799
+0.19(+1.99%)
Sep 20, 2012
9.860
9.990
9.520
9.570
102,364
-0.38(-3.82%)
Sep 19, 2012
9.940
10.04
9.660
9.950
91,343
+0.01(+0.10%)
Sep 18, 2012
9.860
10.02
9.830
9.940
180,671
+0.04(+0.40%)
Sep 17, 2012
9.840
9.930
9.800
9.900
151,177
+0.07(+0.71%)
Sep 14, 2012
9.760
9.960
9.550
9.830
164,650
+0.15(+1.55%)
Sep 13, 2012
9.630
9.750
9.440
9.680
170,233
+0.06(+0.62%)
Sep 12, 2012
9.630
9.660
9.510
9.620
96,905
+0.02(+0.21%)
Sep 11, 2012
9.400
9.620
9.370
9.600
86,149
+0.23(+2.45%)
Sep 10, 2012
9.510
9.620
9.290
9.370
93,878
-0.19(-1.99%)
Sep 07, 2012
9.700
9.720
9.510
9.560
145,216
-0.06(-0.62%)
Sep 06, 2012
9.430
9.730
9.235
9.620
235,717
+0.21(+2.23%)
Sep 05, 2012
9.430
9.512
9.350
9.410
108,181
+0.04(+0.43%)
Sep 04, 2012
9.210
9.490
9.210
9.370
289,607
+0.16(+1.74%)
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%)
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
.