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 29, 2013
8.830
8.900
8.770
8.850
0
+0.08(+0.91%)
Nov 27, 2013
8.650
8.850
8.580
8.770
0
+0.12(+1.39%)
Nov 26, 2013
8.620
8.740
8.530
8.650
0
+0.01(+0.12%)
Nov 25, 2013
8.450
8.730
8.300
8.640
237,995
+0.21(+2.49%)
Nov 22, 2013
8.440
8.500
8.270
8.430
0
-0.03(-0.35%)
Nov 21, 2013
8.300
8.485
8.130
8.460
139,672
+0.17(+2.05%)
Nov 20, 2013
8.290
8.340
8.170
8.290
0
+0.01(+0.12%)
Nov 19, 2013
8.480
8.550
8.160
8.280
147,808
-0.23(-2.70%)
Nov 18, 2013
8.580
8.600
8.470
8.510
0
-0.01(-0.12%)
Nov 15, 2013
8.340
8.540
8.340
8.520
0
+0.16(+1.91%)
Nov 14, 2013
8.040
8.400
8.020
8.360
163,058
+0.31(+3.85%)
Nov 13, 2013
7.920
8.050
7.910
8.050
0
+0.10(+1.26%)
Nov 12, 2013
7.720
7.980
7.700
7.950
0
+0.23(+2.98%)
Nov 11, 2013
7.620
7.850
7.560
7.720
0
+0.07(+0.92%)
Nov 08, 2013
7.480
7.700
7.480
7.650
0
+0.15(+2.00%)
Nov 07, 2013
7.510
7.600
7.420
7.500
160,495
+0.00(+0.00%)
Nov 06, 2013
7.340
7.530
7.240
7.500
269,003
+0.17(+2.32%)
Nov 05, 2013
7.270
7.400
7.250
7.330
0
+0.02(+0.27%)
Nov 04, 2013
7.330
7.350
7.250
7.310
155,381
+0.03(+0.41%)
Nov 01, 2013
7.420
7.430
7.100
7.280
0
-0.17(-2.28%)
Oct 31, 2013
7.230
7.510
7.120
7.450
0
+0.24(+3.33%)
Oct 30, 2013
6.820
7.300
6.800
7.210
387,462
+0.44(+6.50%)
Oct 29, 2013
6.730
6.790
6.690
6.770
0
+0.04(+0.59%)
Oct 28, 2013
6.630
6.770
6.590
6.730
0
+0.10(+1.51%)
Oct 25, 2013
6.640
6.640
6.540
6.630
0
+0.02(+0.30%)
Oct 24, 2013
6.580
6.650
6.492
6.610
195,991
+0.03(+0.46%)
Oct 23, 2013
6.540
6.630
6.500
6.580
0
-0.02(-0.30%)
Oct 22, 2013
6.670
6.680
6.480
6.600
187,685
-0.05(-0.75%)
Oct 21, 2013
6.700
6.770
6.620
6.650
203,973
-0.02(-0.30%)
Oct 18, 2013
6.720
6.720
6.600
6.670
123,480
+0.01(+0.15%)
Oct 17, 2013
6.590
6.670
6.590
6.660
143,488
+0.07(+1.06%)
Oct 16, 2013
6.570
6.630
6.482
6.590
90,384
+0.05(+0.76%)
Oct 15, 2013
6.480
6.550
6.423
6.540
157,994
+0.06(+0.93%)
Oct 14, 2013
6.410
6.480
6.310
6.480
105,940
+0.02(+0.31%)
Oct 11, 2013
6.350
6.500
6.260
6.460
0
+0.07(+1.10%)
Oct 10, 2013
6.420
6.450
6.310
6.390
109,069
+0.06(+0.95%)
Oct 09, 2013
6.300
6.380
6.220
6.330
173,815
+0.07(+1.12%)
Oct 08, 2013
6.330
6.370
6.220
6.260
194,961
-0.09(-1.42%)
Oct 07, 2013
6.280
6.370
6.260
6.350
0
+0.00(+0.00%)
Oct 04, 2013
6.170
6.400
6.170
6.350
0
+0.16(+2.58%)
Oct 03, 2013
6.240
6.280
6.125
6.190
0
-0.05(-0.80%)
Oct 02, 2013
6.140
6.320
6.030
6.240
200,834
+0.08(+1.30%)
Oct 01, 2013
6.020
6.350
6.020
6.160
299,875
+0.16(+2.67%)
Sep 30, 2013
5.790
6.070
5.700
6.000
444,095
+0.16(+2.74%)
Sep 27, 2013
5.700
5.850
5.610
5.840
0
+0.09(+1.57%)
Sep 26, 2013
5.600
5.750
5.570
5.750
252,304
+0.15(+2.68%)
Sep 25, 2013
5.620
5.710
5.580
5.600
423,116
-0.02(-0.36%)
Sep 24, 2013
5.600
5.700
5.470
5.620
233,394
+0.03(+0.54%)
Sep 23, 2013
5.620
5.770
5.540
5.590
223,363
-0.02(-0.36%)
Sep 20, 2013
5.550
5.740
5.400
5.610
0
+0.00(+0.00%)
Sep 19, 2013
5.440
5.715
5.395
5.610
690,353
+0.17(+3.12%)
Sep 18, 2013
5.240
5.535
5.230
5.440
0
+0.22(+4.21%)
Sep 17, 2013
5.310
5.400
5.200
5.220
0
-0.08(-1.51%)
Sep 16, 2013
5.380
5.510
5.290
5.300
0
-0.11(-2.03%)
Sep 13, 2013
5.580
5.620
5.385
5.410
0
-0.15(-2.70%)
Sep 12, 2013
5.790
5.795
5.520
5.560
0
-0.20(-3.47%)
Sep 11, 2013
5.900
5.900
5.705
5.760
0
-0.14(-2.37%)
Sep 10, 2013
5.500
6.090
5.500
5.900
380,787
+0.41(+7.47%)
Sep 09, 2013
5.500
5.686
5.340
5.490
0
-0.02(-0.36%)
Sep 06, 2013
5.640
5.640
5.390
5.510
0
-0.09(-1.61%)
Sep 05, 2013
5.560
5.750
5.560
5.600
39,443
+0.06(+1.08%)
Sep 04, 2013
5.410
5.580
5.350
5.540
0
+0.13(+2.40%)
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
.