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 30, 2018
4.400
4.525
4.340
4.480
251,739
+0.09(+2.05%)
Apr 27, 2018
4.410
4.460
4.330
4.390
159,815
-0.03(-0.68%)
Apr 26, 2018
4.420
4.440
4.330
4.420
126,667
+0.02(+0.45%)
Apr 25, 2018
4.510
4.603
4.380
4.400
297,693
-0.10(-2.22%)
Apr 24, 2018
4.660
4.705
4.490
4.500
194,763
-0.15(-3.23%)
Apr 23, 2018
4.820
4.860
4.580
4.650
155,634
-0.15(-3.12%)
Apr 20, 2018
4.890
4.930
4.760
4.800
109,351
-0.13(-2.64%)
Apr 19, 2018
4.930
4.990
4.807
4.930
135,106
-0.02(-0.40%)
Apr 18, 2018
4.790
4.990
4.770
4.950
95,710
+0.16(+3.34%)
Apr 17, 2018
4.600
5.000
4.600
4.790
313,750
+0.21(+4.59%)
Apr 16, 2018
4.630
4.720
4.560
4.580
319,768
-0.05(-1.08%)
Apr 13, 2018
4.780
4.800
4.560
4.630
152,701
-0.13(-2.73%)
Apr 12, 2018
4.700
4.920
4.570
4.760
216,206
+0.10(+2.15%)
Apr 11, 2018
4.590
4.740
4.590
4.660
92,528
+0.05(+1.08%)
Apr 10, 2018
4.530
4.670
4.430
4.610
175,862
+0.12(+2.67%)
Apr 09, 2018
4.480
4.520
4.460
4.490
124,786
+0.06(+1.35%)
Apr 06, 2018
4.500
4.600
4.410
4.430
107,254
-0.11(-2.42%)
Apr 05, 2018
4.560
4.600
4.510
4.540
171,221
+0.02(+0.44%)
Apr 04, 2018
4.410
4.570
4.330
4.520
168,764
+0.06(+1.35%)
Apr 03, 2018
4.520
4.520
4.340
4.460
211,182
-0.02(-0.45%)
Apr 02, 2018
4.520
4.550
4.430
4.480
173,351
-0.06(-1.32%)
Mar 29, 2018
4.540
4.540
4.540
0
+0.11(+2.48%)
Mar 28, 2018
4.420
4.460
4.300
4.430
206,189
+0.00(+0.00%)
Mar 27, 2018
4.430
4.520
4.390
4.430
232,160
+0.02(+0.45%)
Mar 26, 2018
4.360
4.451
4.300
4.410
246,291
+0.13(+3.04%)
Mar 23, 2018
4.420
4.480
4.260
4.280
299,495
-0.13(-2.95%)
Mar 22, 2018
4.460
4.500
4.360
4.410
252,763
-0.11(-2.43%)
Mar 21, 2018
4.470
4.570
4.450
4.520
225,955
+0.02(+0.44%)
Mar 20, 2018
4.700
4.730
4.450
4.500
482,857
-0.21(-4.46%)
Mar 19, 2018
4.810
4.940
4.650
4.710
444,478
-0.12(-2.38%)
Mar 16, 2018
5.160
5.160
4.570
4.825
797,899
-0.38(-7.21%)
Mar 15, 2018
5.130
5.240
5.070
5.200
189,934
+0.11(+2.16%)
Mar 14, 2018
5.250
5.250
5.061
5.090
263,830
-0.21(-3.96%)
Mar 13, 2018
5.200
5.320
5.160
5.300
170,327
+0.16(+3.11%)
Mar 12, 2018
5.280
5.290
5.010
5.140
321,395
-0.15(-2.84%)
Mar 09, 2018
5.140
5.300
5.050
5.290
159,705
+0.20(+3.93%)
Mar 08, 2018
5.110
5.130
5.060
5.090
98,954
-0.02(-0.39%)
Mar 07, 2018
5.110
5.139
4.860
5.110
94,800
-0.05(-0.97%)
Mar 06, 2018
5.050
5.190
4.970
5.160
202,405
+0.14(+2.79%)
Mar 05, 2018
4.870
5.050
4.860
5.020
118,490
+0.16(+3.29%)
Mar 02, 2018
4.810
4.930
4.750
4.860
170,491
+0.01(+0.21%)
Mar 01, 2018
4.780
4.930
4.710
4.850
162,931
+0.06(+1.25%)
Feb 28, 2018
4.910
4.910
4.730
4.790
215,456
-0.07(-1.44%)
Feb 27, 2018
4.870
4.950
4.750
4.860
225,508
-0.01(-0.21%)
Feb 26, 2018
4.810
4.890
4.710
4.870
199,173
+0.04(+0.83%)
Feb 23, 2018
4.840
4.940
4.810
4.830
108,049
+0.01(+0.21%)
Feb 22, 2018
4.840
4.820
215,811
+0.07(+1.47%)
Feb 21, 2018
4.770
4.855
4.730
4.750
119,921
-0.01(-0.21%)
Feb 20, 2018
4.850
4.940
4.730
4.760
172,585
-0.08(-1.65%)
Feb 16, 2018
4.840
4.840
4.840
0
-0.12(-2.42%)
Feb 15, 2018
4.940
4.970
4.820
4.960
188,198
+0.04(+0.81%)
Feb 14, 2018
4.730
4.970
4.620
4.920
287,618
+0.17(+3.58%)
Feb 13, 2018
4.640
4.760
4.580
4.750
181,608
+0.08(+1.71%)
Feb 12, 2018
4.670
4.746
4.510
4.670
190,644
+0.01(+0.21%)
Feb 09, 2018
4.730
4.890
4.500
4.660
275,795
+0.00(+0.00%)
Feb 08, 2018
4.840
4.870
4.650
4.660
305,661
-0.17(-3.52%)
Feb 07, 2018
4.950
4.990
4.710
4.830
349,802
-0.10(-2.03%)
Feb 06, 2018
4.620
5.000
4.620
4.930
261,727
+0.17(+3.46%)
Feb 05, 2018
4.830
4.920
4.721
4.765
239,593
-0.15(-2.95%)
Feb 02, 2018
5.080
5.080
4.880
4.910
352,188
-0.18(-3.54%)
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
.