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, 2018
5.450
5.568
5.370
5.400
237,955
-0.05(-0.92%)
Jan 30, 2018
5.400
5.490
5.400
5.450
132,710
+0.00(+0.00%)
Jan 29, 2018
5.500
5.510
5.355
5.450
420,638
-0.09(-1.62%)
Jan 26, 2018
5.540
5.560
5.450
5.540
237,384
+0.03(+0.45%)
Jan 25, 2018
5.570
5.610
5.450
5.515
439,446
-0.02(-0.27%)
Jan 24, 2018
5.570
5.610
5.415
5.530
293,452
-0.04(-0.72%)
Jan 23, 2018
5.580
5.670
5.510
5.570
294,418
-0.04(-0.71%)
Jan 22, 2018
5.640
5.670
5.520
5.610
490,103
-0.08(-1.41%)
Jan 19, 2018
5.610
5.770
5.500
5.690
350,023
+0.06(+1.07%)
Jan 18, 2018
5.670
5.670
5.470
5.630
440,008
-0.03(-0.53%)
Jan 17, 2018
6.030
6.100
5.520
5.660
759,418
-0.33(-5.51%)
Jan 16, 2018
5.650
5.970
5.650
5.990
949,477
+0.36(+6.39%)
Jan 12, 2018
5.630
5.630
5.630
0
+0.03(+0.54%)
Jan 11, 2018
5.470
5.705
5.470
5.600
367,227
+0.13(+2.38%)
Jan 10, 2018
5.450
5.510
5.380
5.470
158,850
-0.02(-0.36%)
Jan 09, 2018
5.830
5.830
5.450
5.490
222,089
-0.08(-1.44%)
Jan 08, 2018
5.460
5.580
5.365
5.570
223,545
+0.13(+2.39%)
Jan 05, 2018
5.530
5.570
5.430
5.440
198,833
-0.08(-1.45%)
Jan 04, 2018
5.560
5.650
5.470
5.520
327,182
+0.00(+0.00%)
Jan 03, 2018
5.600
5.620
5.480
5.520
300,222
-0.05(-0.90%)
Jan 02, 2018
5.400
5.650
5.400
5.570
349,430
+0.18(+3.34%)
Dec 29, 2017
5.390
5.390
5.390
0
-0.26(-4.60%)
Dec 28, 2017
5.810
5.830
5.560
5.650
538,401
-0.16(-2.75%)
Dec 27, 2017
5.860
6.020
5.680
5.810
384,261
-0.07(-1.19%)
Dec 26, 2017
5.890
5.990
5.867
5.880
520,536
-0.01(-0.17%)
Dec 22, 2017
6.040
6.050
5.850
5.890
336,522
-0.16(-2.64%)
Dec 21, 2017
6.040
6.180
6.030
6.050
218,745
-0.02(-0.33%)
Dec 20, 2017
6.030
6.140
5.950
6.070
204,692
+0.04(+0.66%)
Dec 19, 2017
5.970
6.240
5.970
6.030
832,121
+0.09(+1.52%)
Dec 18, 2017
5.940
6.070
5.810
5.940
588,334
-0.02(-0.34%)
Dec 15, 2017
5.930
6.060
5.830
5.960
750,152
+0.04(+0.68%)
Dec 14, 2017
6.030
6.190
5.890
5.920
451,133
-0.15(-2.47%)
Dec 13, 2017
6.080
6.300
6.020
6.070
358,516
-0.09(-1.46%)
Dec 12, 2017
6.280
6.330
6.090
6.160
604,963
-0.11(-1.75%)
Dec 11, 2017
5.890
6.330
5.870
6.270
632,698
+0.43(+7.36%)
Dec 08, 2017
6.160
6.365
5.830
5.840
976,767
-0.11(-1.85%)
Dec 07, 2017
5.910
6.210
5.680
5.950
1,324,930
-0.55(-8.46%)
Dec 06, 2017
6.750
6.760
6.230
6.500
878,893
-0.26(-3.85%)
Dec 05, 2017
7.100
7.240
6.610
6.760
822,017
-0.23(-3.29%)
Dec 04, 2017
6.710
7.460
6.670
6.990
1,922,976
+0.37(+5.59%)
Dec 01, 2017
6.710
6.730
6.295
6.620
714,919
-0.11(-1.63%)
Nov 30, 2017
6.710
6.805
6.650
6.730
601,865
+0.05(+0.75%)
Nov 29, 2017
6.830
7.005
6.640
6.680
502,562
-0.13(-1.91%)
Nov 28, 2017
6.450
6.950
6.400
6.810
789,115
+0.31(+4.77%)
Nov 27, 2017
7.450
7.630
6.370
6.500
1,151,293
-0.88(-11.92%)
Nov 24, 2017
7.040
7.650
7.040
7.380
457,263
+0.33(+4.68%)
Nov 22, 2017
6.620
7.210
6.560
7.050
950,076
+0.46(+6.98%)
Nov 21, 2017
6.390
6.650
6.320
6.590
722,157
+0.19(+2.97%)
Nov 20, 2017
5.930
6.560
5.930
6.400
826,819
+0.48(+8.11%)
Nov 17, 2017
5.740
5.960
5.591
5.920
453,098
+0.18(+3.14%)
Nov 16, 2017
5.800
5.870
5.350
5.740
755,437
-0.33(-5.44%)
Nov 15, 2017
5.300
6.330
5.300
6.070
1,643,803
+0.78(+14.74%)
Nov 14, 2017
5.100
5.450
5.000
5.290
946,051
+0.18(+3.52%)
Nov 13, 2017
5.050
5.380
5.020
5.110
511,954
+0.01(+0.20%)
Nov 10, 2017
4.070
5.200
4.070
5.100
1,844,489
+1.06(+26.24%)
Nov 09, 2017
4.080
4.125
3.990
4.040
295,078
-0.04(-0.98%)
Nov 08, 2017
4.090
4.169
4.010
4.080
181,917
-0.02(-0.49%)
Nov 07, 2017
4.210
4.245
4.090
4.100
181,609
-0.13(-3.07%)
Nov 06, 2017
4.270
4.360
4.210
4.230
151,437
-0.03(-0.70%)
Nov 03, 2017
4.400
4.410
4.250
4.260
180,520
-0.13(-2.96%)
Nov 02, 2017
4.350
4.410
4.290
4.390
103,079
+0.04(+0.92%)
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
.