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, 2018
5.760
5.990
5.760
5.930
178,100
+0.17(+2.95%)
Sep 27, 2018
5.740
5.830
5.620
5.760
201,705
+0.03(+0.52%)
Sep 26, 2018
5.930
6.020
5.700
5.730
330,564
-0.21(-3.54%)
Sep 25, 2018
5.880
6.053
5.860
5.940
218,241
+0.06(+1.02%)
Sep 24, 2018
5.740
5.930
5.710
5.880
111,730
+0.12(+2.08%)
Sep 21, 2018
5.720
5.800
5.690
5.760
374,800
+0.04(+0.70%)
Sep 20, 2018
5.590
5.820
5.540
5.720
301,453
+0.17(+3.06%)
Sep 19, 2018
5.450
5.620
5.430
5.550
211,280
+0.09(+1.65%)
Sep 18, 2018
5.410
5.595
5.410
5.460
211,855
+0.04(+0.74%)
Sep 17, 2018
5.520
5.570
5.390
5.420
215,567
-0.13(-2.34%)
Sep 14, 2018
5.680
5.680
5.500
5.550
138,500
-0.10(-1.77%)
Sep 13, 2018
5.700
5.790
5.600
5.650
213,846
-0.05(-0.88%)
Sep 12, 2018
6.070
6.070
5.660
5.700
293,410
-0.32(-5.32%)
Sep 11, 2018
6.260
6.260
5.960
6.020
315,666
-0.17(-2.75%)
Sep 10, 2018
6.290
6.350
6.120
6.190
249,234
-0.08(-1.28%)
Sep 07, 2018
6.400
6.515
6.260
6.270
198,300
-0.13(-2.03%)
Sep 06, 2018
6.550
6.560
6.180
6.400
221,570
-0.15(-2.29%)
Sep 05, 2018
6.490
6.650
6.360
6.550
412,501
+0.08(+1.24%)
Sep 04, 2018
5.880
6.820
5.880
6.470
1,200,111
+0.55(+9.29%)
Aug 31, 2018
5.920
5.920
5.920
0
+0.02(+0.34%)
Aug 30, 2018
5.870
5.960
5.850
5.900
100,708
+0.02(+0.34%)
Aug 29, 2018
5.830
5.920
5.800
5.880
78,055
+0.04(+0.68%)
Aug 28, 2018
5.880
5.923
5.830
5.840
114,225
-0.04(-0.68%)
Aug 27, 2018
5.930
6.110
5.852
5.880
276,491
+0.05(+0.86%)
Aug 24, 2018
5.920
5.950
5.800
5.830
111,700
-0.06(-1.02%)
Aug 23, 2018
5.870
5.950
5.800
5.890
119,656
+0.04(+0.68%)
Aug 22, 2018
5.760
5.920
5.680
5.850
136,281
+0.08(+1.39%)
Aug 21, 2018
5.590
5.860
5.580
5.770
170,387
+0.21(+3.78%)
Aug 20, 2018
5.490
5.690
5.490
5.560
142,584
+0.10(+1.83%)
Aug 17, 2018
5.350
5.490
5.330
5.460
91,700
+0.10(+1.87%)
Aug 16, 2018
5.300
5.530
5.300
5.360
100,145
+0.03(+0.56%)
Aug 15, 2018
5.380
5.450
5.250
5.330
244,207
-0.09(-1.66%)
Aug 14, 2018
5.610
5.680
5.400
5.420
171,883
-0.19(-3.39%)
Aug 13, 2018
5.500
6.050
5.500
5.610
274,790
+0.07(+1.26%)
Aug 10, 2018
5.040
5.690
5.020
5.540
239,800
-0.04(-0.72%)
Aug 09, 2018
5.430
5.720
5.370
5.580
293,207
+0.13(+2.39%)
Aug 08, 2018
5.490
5.570
5.340
5.450
91,720
-0.05(-0.91%)
Aug 07, 2018
5.530
5.650
5.440
5.500
90,387
-0.02(-0.36%)
Aug 06, 2018
5.500
5.699
5.500
5.520
139,594
+0.05(+0.91%)
Aug 03, 2018
5.520
5.610
5.420
5.470
114,700
-0.07(-1.26%)
Aug 02, 2018
5.400
5.650
5.400
5.540
165,933
+0.11(+1.93%)
Aug 01, 2018
5.590
5.590
5.400
5.435
210,630
-0.18(-3.12%)
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%)
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
.