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 (%)
Jan 31, 2012
9.940
9.950
9.660
9.690
119,398
-0.21(-2.12%)
Jan 30, 2012
9.880
10.00
9.820
9.900
141,252
-0.10(-1.00%)
Jan 27, 2012
9.660
10.01
9.650
10.00
108,927
+0.30(+3.09%)
Jan 26, 2012
9.800
9.820
9.570
9.700
73,660
-0.05(-0.51%)
Jan 25, 2012
9.630
9.760
9.520
9.750
74,224
+0.11(+1.14%)
Jan 24, 2012
9.760
9.850
9.580
9.640
143,159
-0.16(-1.63%)
Jan 23, 2012
9.770
9.850
9.650
9.800
144,046
+0.01(+0.10%)
Jan 20, 2012
9.570
9.820
9.570
9.790
118,821
+0.21(+2.19%)
Jan 19, 2012
9.480
9.770
9.480
9.580
190,534
+0.17(+1.81%)
Jan 18, 2012
8.910
9.410
8.840
9.410
115,103
+0.51(+5.73%)
Jan 17, 2012
9.130
9.170
8.830
8.900
103,410
-0.15(-1.66%)
Jan 13, 2012
9.330
9.330
8.940
9.050
130,546
-0.42(-4.44%)
Jan 12, 2012
9.530
9.620
9.260
9.470
77,185
-0.05(-0.53%)
Jan 11, 2012
9.540
9.590
9.260
9.520
102,846
-0.04(-0.42%)
Jan 10, 2012
9.190
9.680
9.110
9.560
174,761
+0.51(+5.64%)
Jan 09, 2012
8.980
9.230
8.861
9.050
179,285
+0.14(+1.57%)
Jan 06, 2012
8.610
8.970
8.590
8.910
152,731
+0.30(+3.48%)
Jan 05, 2012
8.590
8.780
8.570
8.610
100,327
-0.01(-0.12%)
Jan 04, 2012
8.660
8.850
8.540
8.620
135,797
+0.09(+1.06%)
Dec 30, 2011
8.630
8.640
8.500
8.530
215,592
-0.10(-1.16%)
Dec 29, 2011
8.600
8.750
8.330
8.630
343,604
+0.04(+0.47%)
Dec 28, 2011
8.950
8.980
8.540
8.590
141,228
-0.38(-4.24%)
Dec 27, 2011
8.810
9.050
8.620
8.970
113,220
+0.16(+1.82%)
Dec 23, 2011
8.800
8.940
8.650
8.810
69,188
+0.06(+0.69%)
Dec 21, 2011
8.390
8.770
8.280
8.750
261,085
+0.31(+3.67%)
Dec 20, 2011
8.190
8.440
8.170
8.440
276,158
+0.40(+4.98%)
Dec 19, 2011
7.880
8.100
7.740
8.040
362,092
+0.23(+2.94%)
Dec 16, 2011
7.570
7.960
7.260
7.810
430,859
+0.32(+4.27%)
Dec 15, 2011
7.370
7.570
7.210
7.490
108,613
+0.24(+3.31%)
Dec 14, 2011
7.390
7.510
7.140
7.250
120,802
-0.20(-2.68%)
Dec 13, 2011
7.630
7.800
7.400
7.450
113,560
-0.11(-1.46%)
Dec 12, 2011
7.550
7.767
7.360
7.560
114,411
-0.13(-1.69%)
Dec 09, 2011
7.420
7.790
7.420
7.690
152,226
+0.30(+4.06%)
Dec 08, 2011
7.610
7.758
7.370
7.390
94,099
-0.30(-3.90%)
Dec 07, 2011
7.530
7.800
7.390
7.690
87,201
+0.10(+1.32%)
Dec 06, 2011
7.720
7.820
7.570
7.590
109,598
-0.14(-1.81%)
Dec 05, 2011
7.750
8.040
7.600
7.730
154,094
+0.13(+1.71%)
Dec 02, 2011
7.710
7.780
7.550
7.600
88,720
+0.01(+0.13%)
Dec 01, 2011
7.890
7.890
7.570
7.590
229,278
-0.37(-4.65%)
Nov 30, 2011
7.510
7.980
7.400
7.960
427,559
+0.73(+10.10%)
Nov 29, 2011
7.040
7.260
7.040
7.230
148,176
+0.18(+2.55%)
Nov 28, 2011
6.940
7.080
6.860
7.050
234,878
+0.34(+5.10%)
Nov 25, 2011
6.720
6.820
6.660
6.708
125,547
-0.04(-0.62%)
Nov 23, 2011
6.830
6.950
6.700
6.750
359,401
-0.13(-1.89%)
Nov 22, 2011
7.080
7.110
6.830
6.880
182,474
-0.21(-2.96%)
Nov 21, 2011
7.000
7.140
6.950
7.090
609,915
-0.01(-0.14%)
Nov 18, 2011
7.080
7.140
6.980
7.100
136,074
+0.06(+0.85%)
Nov 17, 2011
7.000
7.140
6.880
7.040
227,428
+0.05(+0.72%)
Nov 16, 2011
7.130
7.300
6.970
6.990
203,776
-0.25(-3.45%)
Nov 15, 2011
6.930
7.270
6.900
7.240
162,545
+0.28(+4.02%)
Nov 14, 2011
7.030
7.080
6.930
6.960
179,623
-0.11(-1.56%)
Nov 11, 2011
7.080
7.160
6.900
7.070
600,055
+0.07(+1.00%)
Nov 10, 2011
6.990
7.120
6.830
7.000
380,736
+0.14(+2.04%)
Nov 09, 2011
6.980
7.070
6.820
6.860
479,263
-0.29(-4.06%)
Nov 08, 2011
6.820
7.210
6.782
7.150
412,582
+0.42(+6.24%)
Nov 07, 2011
6.540
6.760
6.470
6.730
300,907
+0.19(+2.91%)
Nov 04, 2011
6.250
6.590
6.220
6.540
439,487
+0.21(+3.32%)
Nov 03, 2011
6.070
6.420
5.760
6.330
1,350,532
+0.20(+3.26%)
Nov 02, 2011
6.190
6.240
6.050
6.130
585,113
+0.05(+0.82%)
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
.