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, 2019
7.660
7.740
7.540
7.600
486,063
-0.01(-0.13%)
Apr 29, 2019
7.450
7.740
7.410
7.610
683,929
+0.16(+2.15%)
Apr 26, 2019
7.620
7.640
7.410
7.450
349,300
-0.18(-2.36%)
Apr 25, 2019
7.700
7.770
7.580
7.630
272,180
-0.10(-1.29%)
Apr 24, 2019
7.980
8.050
7.630
7.730
299,988
-0.26(-3.25%)
Apr 23, 2019
7.830
8.080
7.790
7.990
630,275
+0.18(+2.30%)
Apr 22, 2019
7.740
7.900
7.610
7.810
542,728
+0.07(+0.90%)
Apr 18, 2019
8.130
8.150
7.510
7.740
653,100
-0.42(-5.15%)
Apr 17, 2019
8.520
8.620
7.900
8.160
400,950
-0.28(-3.32%)
Apr 16, 2019
8.340
8.480
8.340
8.440
373,067
+0.12(+1.44%)
Apr 15, 2019
8.450
8.463
8.070
8.320
521,942
-0.16(-1.89%)
Apr 12, 2019
8.710
8.800
8.450
8.480
463,400
-0.21(-2.42%)
Apr 11, 2019
8.580
8.710
8.540
8.690
534,222
+0.07(+0.81%)
Apr 10, 2019
8.750
8.780
8.480
8.620
611,202
+0.02(+0.23%)
Apr 09, 2019
8.510
8.660
8.310
8.600
587,092
+0.15(+1.78%)
Apr 08, 2019
8.390
8.770
8.240
8.450
842,995
+0.11(+1.32%)
Apr 05, 2019
8.520
8.570
8.213
8.340
543,200
-0.11(-1.30%)
Apr 04, 2019
8.500
8.670
8.280
8.450
590,116
-0.05(-0.59%)
Apr 03, 2019
8.310
9.080
8.230
8.500
1,676,179
+0.27(+3.28%)
Apr 02, 2019
7.810
8.240
7.730
8.230
796,155
+0.34(+4.31%)
Apr 01, 2019
7.640
7.960
7.440
7.890
700,222
+0.44(+5.91%)
Mar 29, 2019
7.850
7.900
7.250
7.450
716,000
-0.39(-4.97%)
Mar 28, 2019
7.600
7.930
7.400
7.840
471,930
+0.24(+3.16%)
Mar 27, 2019
7.210
7.720
7.010
7.600
763,245
+0.40(+5.56%)
Mar 26, 2019
7.250
7.320
7.080
7.200
319,846
+0.03(+0.42%)
Mar 25, 2019
7.000
7.370
6.910
7.170
539,355
+0.21(+3.02%)
Mar 22, 2019
7.150
7.370
6.850
6.960
582,600
-0.22(-3.06%)
Mar 21, 2019
7.390
7.460
7.050
7.180
782,455
-0.19(-2.58%)
Mar 20, 2019
7.090
7.580
6.968
7.370
1,217,450
+0.39(+5.59%)
Mar 19, 2019
6.510
7.150
6.510
6.980
810,563
+0.45(+6.89%)
Mar 18, 2019
6.060
7.080
6.010
6.530
1,344,242
+0.30(+4.82%)
Mar 15, 2019
5.350
6.480
5.350
6.230
2,922,500
+1.33(+27.14%)
Mar 14, 2019
4.620
4.930
4.570
4.900
150,943
+0.30(+6.52%)
Mar 13, 2019
4.610
4.750
4.570
4.600
91,072
+0.02(+0.44%)
Mar 12, 2019
4.630
4.690
4.570
4.580
48,082
-0.04(-0.87%)
Mar 11, 2019
4.450
4.710
4.450
4.620
98,086
+0.19(+4.29%)
Mar 08, 2019
4.420
4.500
4.370
4.430
102,300
+0.02(+0.45%)
Mar 07, 2019
4.630
4.650
4.410
4.410
231,697
-0.24(-5.16%)
Mar 06, 2019
4.810
4.830
4.590
4.650
86,223
-0.15(-3.12%)
Mar 05, 2019
4.770
4.830
4.700
4.800
78,701
+0.06(+1.27%)
Mar 04, 2019
4.800
4.860
4.720
4.740
50,659
-0.05(-1.04%)
Mar 01, 2019
4.800
4.810
4.670
4.790
67,400
+0.04(+0.84%)
Feb 28, 2019
4.740
4.810
4.700
4.750
60,748
+0.00(+0.00%)
Feb 27, 2019
4.760
4.770
4.610
4.750
70,485
-0.03(-0.63%)
Feb 26, 2019
4.590
4.850
4.530
4.780
127,941
+0.17(+3.69%)
Feb 25, 2019
4.700
4.790
4.610
4.610
173,984
-0.08(-1.71%)
Feb 22, 2019
4.490
4.760
4.430
4.690
269,700
-0.20(-4.09%)
Feb 21, 2019
4.940
4.950
4.870
4.890
257,133
-0.06(-1.21%)
Feb 20, 2019
4.970
5.020
4.930
4.950
270,939
-0.03(-0.60%)
Feb 19, 2019
4.950
5.020
4.930
4.980
96,819
+0.01(+0.20%)
Feb 15, 2019
5.000
5.080
4.950
4.970
130,500
-0.01(-0.20%)
Feb 14, 2019
4.950
5.000
4.880
4.980
55,179
+0.03(+0.61%)
Feb 13, 2019
5.000
5.020
4.930
4.950
53,108
-0.05(-1.00%)
Feb 12, 2019
4.970
5.010
4.920
5.000
56,840
+0.05(+1.01%)
Feb 11, 2019
5.000
5.010
4.870
4.950
71,092
-0.05(-1.00%)
Feb 08, 2019
5.000
5.045
4.820
5.000
115,400
-0.08(-1.57%)
Feb 07, 2019
5.060
5.080
4.950
5.080
95,433
-0.04(-0.78%)
Feb 06, 2019
4.950
5.120
4.950
5.120
92,560
+0.16(+3.23%)
Feb 05, 2019
4.880
4.980
4.860
4.960
80,958
+0.11(+2.27%)
Feb 04, 2019
4.870
4.935
4.800
4.850
91,817
-0.01(-0.21%)
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
.