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 30, 2020
8.810
8.925
8.495
8.560
579,029
-0.25(-2.84%)
Sep 29, 2020
8.450
8.940
8.430
8.810
668,227
+0.36(+4.26%)
Sep 28, 2020
8.300
8.537
8.280
8.450
610,043
+0.23(+2.80%)
Sep 25, 2020
7.750
8.260
7.750
8.220
435,600
+0.47(+6.06%)
Sep 24, 2020
7.750
7.930
7.580
7.750
325,077
-0.05(-0.64%)
Sep 23, 2020
8.150
8.320
7.790
7.800
305,479
-0.38(-4.65%)
Sep 22, 2020
8.090
8.230
7.890
8.180
367,326
+0.15(+1.87%)
Sep 21, 2020
7.820
8.070
7.700
8.030
285,876
+0.06(+0.75%)
Sep 18, 2020
8.090
8.185
7.930
7.970
566,600
-0.02(-0.25%)
Sep 17, 2020
7.900
8.140
7.700
7.990
413,822
+0.01(+0.13%)
Sep 16, 2020
8.190
8.470
7.950
7.980
418,491
-0.13(-1.60%)
Sep 15, 2020
8.190
8.230
8.010
8.110
574,096
+0.00(+0.00%)
Sep 14, 2020
7.570
8.190
7.530
8.110
492,816
+0.60(+7.99%)
Sep 11, 2020
7.530
7.660
7.340
7.510
276,700
-0.02(-0.27%)
Sep 10, 2020
7.550
7.585
7.350
7.530
298,174
+0.02(+0.27%)
Sep 09, 2020
7.550
7.590
7.350
7.510
252,594
+0.06(+0.81%)
Sep 08, 2020
7.430
7.533
7.310
7.450
260,837
-0.15(-1.97%)
Sep 04, 2020
7.670
7.700
7.233
7.600
370,700
+0.00(+0.00%)
Sep 03, 2020
7.870
7.930
7.390
7.600
402,076
-0.25(-3.18%)
Sep 02, 2020
8.110
8.240
7.760
7.850
346,217
-0.31(-3.80%)
Sep 01, 2020
8.170
8.170
7.950
8.160
221,553
+0.06(+0.74%)
Aug 31, 2020
8.200
8.210
7.880
8.100
300,790
-0.10(-1.22%)
Aug 28, 2020
8.050
8.240
8.010
8.200
296,700
+0.22(+2.76%)
Aug 27, 2020
7.980
8.168
7.940
7.980
274,880
+0.03(+0.38%)
Aug 26, 2020
8.120
8.220
7.630
7.950
505,635
-0.21(-2.57%)
Aug 25, 2020
8.080
8.170
7.965
8.160
349,879
+0.10(+1.24%)
Aug 24, 2020
7.840
8.090
7.820
8.060
578,740
+0.32(+4.13%)
Aug 21, 2020
7.650
7.775
7.360
7.740
591,400
+0.03(+0.39%)
Aug 20, 2020
8.290
8.331
7.620
7.710
1,003,185
-0.63(-7.55%)
Aug 19, 2020
8.320
8.510
8.060
8.340
709,014
+0.19(+2.33%)
Aug 18, 2020
8.210
8.360
8.110
8.150
355,696
-0.12(-1.45%)
Aug 17, 2020
8.420
8.450
8.240
8.270
296,461
-0.06(-0.72%)
Aug 14, 2020
8.500
8.550
8.250
8.330
396,600
-0.13(-1.54%)
Aug 13, 2020
8.540
8.580
8.360
8.460
283,484
-0.08(-0.94%)
Aug 12, 2020
8.590
8.610
8.260
8.540
314,510
+0.07(+0.83%)
Aug 11, 2020
8.790
8.910
8.440
8.470
304,623
-0.32(-3.64%)
Aug 10, 2020
8.950
9.120
8.690
8.790
423,981
-0.15(-1.68%)
Aug 07, 2020
9.020
9.150
8.820
8.940
347,900
-0.18(-1.97%)
Aug 06, 2020
9.230
9.460
8.900
9.120
512,188
-0.18(-1.94%)
Aug 05, 2020
9.420
9.660
9.110
9.300
627,181
+0.05(+0.54%)
Aug 04, 2020
8.860
9.430
8.820
9.250
1,899,157
+0.84(+9.99%)
Aug 03, 2020
8.270
8.430
8.140
8.410
524,454
+0.18(+2.19%)
Jul 31, 2020
8.260
8.280
8.126
8.230
308,000
+0.01(+0.12%)
Jul 30, 2020
7.920
8.300
7.790
8.220
269,519
+0.16(+1.99%)
Jul 29, 2020
8.000
8.100
7.820
8.060
228,770
+0.07(+0.88%)
Jul 28, 2020
8.290
8.360
7.860
7.990
383,230
-0.31(-3.73%)
Jul 27, 2020
8.300
8.470
8.230
8.300
439,632
+0.04(+0.48%)
Jul 24, 2020
8.180
8.320
8.020
8.260
293,000
+0.04(+0.49%)
Jul 23, 2020
8.120
8.330
8.055
8.220
307,931
+0.10(+1.23%)
Jul 22, 2020
8.060
8.160
7.920
8.120
352,116
+0.16(+2.01%)
Jul 21, 2020
7.780
8.040
7.780
7.960
364,128
+0.18(+2.31%)
Jul 20, 2020
7.530
7.800
7.390
7.780
323,090
+0.24(+3.18%)
Jul 17, 2020
7.540
7.599
7.400
7.540
276,500
-0.01(-0.13%)
Jul 16, 2020
7.420
7.560
7.310
7.550
299,107
+0.09(+1.21%)
Jul 15, 2020
8.000
8.000
7.440
7.460
378,158
-0.35(-4.48%)
Jul 14, 2020
7.220
7.850
7.220
7.810
537,549
+0.72(+10.16%)
Jul 13, 2020
7.260
7.410
7.070
7.090
287,233
-0.13(-1.80%)
Jul 10, 2020
6.940
7.250
6.890
7.220
281,900
+0.33(+4.79%)
Jul 09, 2020
7.170
7.200
6.880
6.890
439,258
-0.28(-3.91%)
Jul 08, 2020
7.150
7.190
7.030
7.170
627,052
+0.03(+0.35%)
Jul 07, 2020
7.520
7.520
7.120
7.145
372,127
-0.40(-5.24%)
Jul 06, 2020
7.610
7.610
7.390
7.540
336,425
+0.13(+1.75%)
Jul 02, 2020
7.320
7.650
7.250
7.410
414,400
+0.17(+2.35%)
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
.