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 (%)
Apr 29, 2016
5.700
5.720
5.560
5.580
246,068
-0.06(-1.06%)
Apr 28, 2016
5.750
5.800
5.630
5.640
192,261
-0.11(-1.91%)
Apr 27, 2016
5.810
5.815
5.710
5.750
176,715
-0.07(-1.20%)
Apr 26, 2016
5.790
5.850
5.785
5.820
284,941
+0.01(+0.17%)
Apr 25, 2016
5.960
5.960
5.750
5.810
220,494
-0.15(-2.52%)
Apr 22, 2016
5.950
6.050
5.920
5.960
202,792
+0.03(+0.51%)
Apr 21, 2016
6.030
6.050
5.880
5.930
170,951
-0.07(-1.17%)
Apr 20, 2016
5.900
6.040
5.860
6.000
263,882
+0.12(+2.04%)
Apr 19, 2016
5.920
6.030
5.850
5.880
120,593
-0.01(-0.17%)
Apr 18, 2016
5.840
5.960
5.760
5.890
142,982
+0.02(+0.34%)
Apr 15, 2016
5.890
5.990
5.810
5.870
139,205
-0.06(-1.01%)
Apr 14, 2016
6.170
6.170
5.860
5.930
277,183
-0.21(-3.42%)
Apr 13, 2016
5.930
6.216
5.900
6.140
371,495
+0.15(+2.50%)
Apr 12, 2016
5.920
6.060
5.800
5.990
106,677
+0.08(+1.35%)
Apr 11, 2016
6.010
6.100
5.860
5.910
169,817
-0.07(-1.17%)
Apr 08, 2016
6.040
6.160
5.870
5.980
280,099
-0.01(-0.17%)
Apr 07, 2016
6.250
6.310
5.980
5.990
399,463
-0.29(-4.62%)
Apr 06, 2016
6.240
6.330
6.080
6.280
87,643
+0.04(+0.64%)
Apr 05, 2016
6.280
6.350
6.200
6.240
231,958
-0.13(-2.04%)
Apr 04, 2016
6.620
6.680
6.370
6.370
123,988
-0.29(-4.35%)
Apr 01, 2016
6.670
6.690
6.530
6.660
165,839
-0.10(-1.48%)
Mar 31, 2016
6.520
6.810
6.520
6.760
252,845
+0.26(+4.00%)
Mar 30, 2016
6.560
6.720
6.440
6.500
228,378
+0.00(+0.00%)
Mar 29, 2016
6.200
6.540
6.050
6.500
313,852
+0.34(+5.52%)
Mar 28, 2016
6.430
6.470
6.150
6.160
123,537
-0.28(-4.35%)
Mar 24, 2016
6.450
6.440
6.440
6.440
438,300
-0.05(-0.77%)
Mar 23, 2016
6.700
6.780
6.410
6.490
371,718
-0.28(-4.14%)
Mar 22, 2016
6.840
6.920
6.700
6.770
174,685
-0.12(-1.74%)
Mar 21, 2016
7.000
7.020
6.660
6.890
355,647
-0.18(-2.55%)
Mar 18, 2016
7.250
7.380
6.790
7.070
331,217
-0.12(-1.67%)
Mar 17, 2016
6.880
7.210
6.680
7.190
631,056
+0.20(+2.86%)
Mar 16, 2016
7.000
8.040
6.970
6.990
1,614,527
+0.30(+4.48%)
Mar 15, 2016
7.020
7.040
6.640
6.690
263,808
-0.31(-4.43%)
Mar 14, 2016
6.960
7.070
6.850
7.000
250,377
+0.00(+0.00%)
Mar 11, 2016
6.980
7.041
6.860
7.000
188,618
+0.08(+1.16%)
Mar 10, 2016
7.090
7.240
6.868
6.920
316,717
-0.13(-1.84%)
Mar 09, 2016
7.090
7.270
6.960
7.050
449,742
+0.01(+0.14%)
Mar 08, 2016
7.310
7.560
6.760
7.040
302,024
-0.37(-4.99%)
Mar 07, 2016
7.450
7.730
7.390
7.410
212,846
-0.02(-0.27%)
Mar 04, 2016
7.530
7.550
7.340
7.430
166,912
-0.07(-0.93%)
Mar 03, 2016
7.440
7.780
7.180
7.500
196,560
+0.02(+0.27%)
Mar 02, 2016
7.120
7.480
7.080
7.480
289,354
+0.37(+5.20%)
Mar 01, 2016
7.700
7.700
7.080
7.110
281,325
-0.54(-7.06%)
Feb 29, 2016
7.510
8.130
7.340
7.650
568,688
+0.17(+2.27%)
Feb 26, 2016
7.080
7.500
6.980
7.480
191,118
+0.47(+6.70%)
Feb 25, 2016
7.280
7.310
6.710
7.010
177,725
-0.26(-3.58%)
Feb 24, 2016
7.130
7.410
6.950
7.270
159,746
+0.06(+0.83%)
Feb 23, 2016
7.520
7.550
7.140
7.210
249,819
-0.34(-4.50%)
Feb 22, 2016
7.370
7.565
7.180
7.550
406,382
+0.25(+3.42%)
Feb 19, 2016
7.290
7.340
7.030
7.300
240,523
-0.02(-0.27%)
Feb 18, 2016
7.320
7.450
7.133
7.320
206,883
+0.04(+0.55%)
Feb 17, 2016
7.240
7.522
7.070
7.280
280,701
+0.11(+1.46%)
Feb 16, 2016
6.790
7.210
6.740
7.175
250,615
+0.44(+6.61%)
Feb 12, 2016
6.560
6.730
6.730
6.730
242,000
+0.20(+3.06%)
Feb 11, 2016
6.810
6.810
6.340
6.530
289,703
-0.29(-4.25%)
Feb 10, 2016
6.840
6.994
6.740
6.820
161,930
+0.06(+0.89%)
Feb 09, 2016
7.120
7.130
6.720
6.760
259,844
-0.43(-5.98%)
Feb 08, 2016
7.360
7.570
7.000
7.190
285,903
-0.26(-3.49%)
Feb 05, 2016
7.360
7.585
7.250
7.450
235,663
+0.05(+0.68%)
Feb 04, 2016
6.850
7.440
6.720
7.400
227,915
+0.52(+7.56%)
Feb 03, 2016
6.710
6.890
6.560
6.880
220,030
+0.20(+2.99%)
Feb 02, 2016
7.030
7.140
6.620
6.680
238,470
-0.37(-5.25%)
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
.