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 (%)
Nov 30, 2012
6.570
6.610
6.420
6.530
108,145
-0.05(-0.76%)
Nov 29, 2012
6.420
6.620
6.420
6.580
68,117
+0.20(+3.13%)
Nov 28, 2012
6.400
6.410
6.170
6.380
175,920
-0.10(-1.54%)
Nov 27, 2012
6.390
6.580
6.380
6.480
100,597
+0.06(+0.93%)
Nov 26, 2012
6.500
6.520
6.310
6.420
157,291
-0.12(-1.83%)
Nov 23, 2012
6.310
6.540
6.250
6.540
91,091
+0.26(+4.14%)
Nov 21, 2012
6.050
6.305
5.990
6.280
77,930
+0.23(+3.80%)
Nov 20, 2012
6.070
6.130
5.950
6.050
99,010
-0.01(-0.18%)
Nov 19, 2012
6.090
6.110
5.960
6.061
127,713
+0.09(+1.53%)
Nov 16, 2012
6.040
6.040
5.895
5.970
164,768
-0.10(-1.64%)
Nov 15, 2012
6.080
6.130
6.000
6.070
108,807
-0.02(-0.33%)
Nov 14, 2012
6.210
6.520
6.070
6.090
125,671
-0.09(-1.46%)
Nov 13, 2012
6.080
6.230
5.940
6.180
148,048
+0.05(+0.82%)
Nov 12, 2012
6.170
6.200
6.070
6.130
97,681
+0.00(+0.00%)
Nov 09, 2012
6.120
6.200
6.080
6.130
95,729
-0.01(-0.16%)
Nov 08, 2012
6.150
6.210
6.070
6.140
159,027
-0.01(-0.16%)
Nov 07, 2012
6.340
6.370
6.090
6.150
195,610
-0.26(-4.06%)
Nov 06, 2012
6.300
6.480
6.290
6.410
164,092
+0.11(+1.75%)
Nov 05, 2012
6.350
6.490
6.290
6.300
240,691
-0.02(-0.32%)
Nov 02, 2012
6.070
6.340
6.030
6.320
272,093
+0.26(+4.29%)
Nov 01, 2012
5.930
6.140
5.890
6.060
462,615
+0.19(+3.21%)
Oct 31, 2012
6.030
6.180
5.850
5.872
507,243
-0.15(-2.47%)
Oct 26, 2012
6.020
6.020
6.020
0
-0.15(-2.43%)
Oct 25, 2012
6.340
6.439
6.110
6.170
585,082
-0.08(-1.29%)
Oct 24, 2012
6.650
6.742
6.250
6.251
339,960
-0.34(-5.15%)
Oct 23, 2012
6.650
6.650
6.200
6.590
365,067
-1.58(-19.34%)
Oct 19, 2012
8.510
8.510
8.030
8.170
214,857
-0.38(-4.44%)
Oct 18, 2012
8.820
8.820
8.550
8.550
118,543
-0.27(-3.06%)
Oct 17, 2012
8.850
8.910
8.760
8.820
224,263
-0.04(-0.45%)
Oct 16, 2012
8.930
8.950
8.750
8.860
109,718
-0.02(-0.23%)
Oct 15, 2012
8.900
9.040
8.680
8.880
111,224
+0.01(+0.11%)
Oct 12, 2012
9.170
9.200
8.830
8.870
208,845
-0.33(-3.59%)
Oct 11, 2012
9.370
9.445
9.170
9.200
62,262
-0.10(-1.08%)
Oct 10, 2012
9.450
9.460
9.210
9.300
67,181
-0.13(-1.38%)
Oct 09, 2012
9.780
9.790
9.400
9.430
97,471
-0.35(-3.58%)
Oct 08, 2012
9.550
9.860
9.440
9.780
57,709
+0.17(+1.77%)
Oct 05, 2012
9.520
9.630
9.440
9.610
124,441
+0.10(+1.05%)
Oct 04, 2012
9.560
9.590
9.460
9.510
239,510
+0.00(+0.00%)
Oct 03, 2012
9.590
9.590
9.400
9.510
280,599
-0.04(-0.42%)
Oct 02, 2012
9.610
9.620
9.420
9.550
212,863
+0.01(+0.10%)
Oct 01, 2012
9.530
9.790
9.500
9.540
122,612
+0.08(+0.85%)
Sep 28, 2012
9.630
9.690
9.450
9.460
79,461
-0.19(-1.97%)
Sep 27, 2012
9.380
9.740
9.320
9.650
160,548
+0.36(+3.88%)
Sep 26, 2012
9.520
9.550
9.250
9.290
238,801
-0.23(-2.42%)
Sep 25, 2012
9.660
9.780
9.460
9.520
139,781
-0.10(-1.04%)
Sep 24, 2012
9.690
9.800
9.580
9.620
99,423
-0.14(-1.43%)
Sep 21, 2012
9.630
9.780
9.530
9.760
326,799
+0.19(+1.99%)
Sep 20, 2012
9.860
9.990
9.520
9.570
102,364
-0.38(-3.82%)
Sep 19, 2012
9.940
10.04
9.660
9.950
91,343
+0.01(+0.10%)
Sep 18, 2012
9.860
10.02
9.830
9.940
180,671
+0.04(+0.40%)
Sep 17, 2012
9.840
9.930
9.800
9.900
151,177
+0.07(+0.71%)
Sep 14, 2012
9.760
9.960
9.550
9.830
164,650
+0.15(+1.55%)
Sep 13, 2012
9.630
9.750
9.440
9.680
170,233
+0.06(+0.62%)
Sep 12, 2012
9.630
9.660
9.510
9.620
96,905
+0.02(+0.21%)
Sep 11, 2012
9.400
9.620
9.370
9.600
86,149
+0.23(+2.45%)
Sep 10, 2012
9.510
9.620
9.290
9.370
93,878
-0.19(-1.99%)
Sep 07, 2012
9.700
9.720
9.510
9.560
145,216
-0.06(-0.62%)
Sep 06, 2012
9.430
9.730
9.235
9.620
235,717
+0.21(+2.23%)
Sep 05, 2012
9.430
9.512
9.350
9.410
108,181
+0.04(+0.43%)
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
.