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, 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%)
Nov 01, 2017
4.470
4.500
4.330
4.350
133,287
-0.09(-2.03%)
Oct 31, 2017
4.390
4.450
4.340
4.440
139,229
+0.07(+1.60%)
Oct 30, 2017
4.360
4.410
4.300
4.370
231,976
-0.09(-2.02%)
Oct 27, 2017
4.360
4.470
4.280
4.460
259,259
+0.11(+2.53%)
Oct 26, 2017
4.370
4.420
4.280
4.350
118,097
-0.05(-1.14%)
Oct 25, 2017
4.470
4.470
4.330
4.400
152,958
-0.05(-1.12%)
Oct 24, 2017
4.600
4.600
4.420
4.450
140,698
-0.11(-2.41%)
Oct 23, 2017
4.660
4.660
4.470
4.560
117,865
-0.03(-0.65%)
Oct 20, 2017
4.570
4.660
4.480
4.590
110,950
+0.08(+1.77%)
Oct 19, 2017
4.530
4.650
4.455
4.510
178,573
-0.03(-0.66%)
Oct 18, 2017
4.610
4.670
4.530
4.540
136,131
-0.03(-0.66%)
Oct 17, 2017
4.530
4.620
4.510
4.570
181,199
+0.01(+0.22%)
Oct 16, 2017
4.570
4.660
4.540
4.560
169,033
-0.03(-0.65%)
Oct 13, 2017
4.620
4.680
4.550
4.590
103,159
-0.05(-1.08%)
Oct 12, 2017
4.630
4.740
4.570
4.640
142,599
-0.03(-0.64%)
Oct 11, 2017
4.540
4.690
4.510
4.670
116,994
+0.11(+2.41%)
Oct 10, 2017
4.750
4.770
4.520
4.560
142,273
-0.18(-3.80%)
Oct 09, 2017
4.610
4.760
4.610
4.740
158,620
+0.13(+2.82%)
Oct 06, 2017
4.610
4.670
4.500
4.610
225,690
-0.02(-0.43%)
Oct 05, 2017
4.590
4.720
4.583
4.630
61,811
+0.05(+1.09%)
Oct 04, 2017
4.720
4.750
4.560
4.580
159,120
-0.12(-2.55%)
Oct 03, 2017
4.680
4.730
4.660
4.700
113,709
+0.04(+0.86%)
Oct 02, 2017
4.570
4.670
4.550
4.660
132,712
+0.12(+2.64%)
Sep 29, 2017
4.650
4.650
4.530
4.540
103,665
-0.09(-1.94%)
Sep 28, 2017
4.520
4.660
4.471
4.630
358,697
+0.12(+2.66%)
Sep 27, 2017
4.460
4.510
4.400
4.510
233,100
+0.05(+1.12%)
Sep 26, 2017
4.340
4.490
4.332
4.460
109,442
+0.12(+2.76%)
Sep 25, 2017
4.470
4.480
4.310
4.340
153,253
-0.14(-3.13%)
Sep 22, 2017
4.400
4.490
4.380
4.480
148,313
+0.07(+1.59%)
Sep 21, 2017
4.340
4.460
4.320
4.410
163,890
+0.05(+1.15%)
Sep 20, 2017
4.450
4.480
4.280
4.360
273,195
-0.07(-1.58%)
Sep 19, 2017
4.470
4.490
4.390
4.430
172,702
-0.06(-1.34%)
Sep 18, 2017
4.530
4.530
4.390
4.490
262,508
-0.01(-0.22%)
Sep 15, 2017
4.410
4.550
4.360
4.500
435,838
+0.12(+2.74%)
Sep 14, 2017
4.280
4.410
4.270
4.380
247,940
+0.10(+2.34%)
Sep 13, 2017
4.280
4.350
4.250
4.280
363,503
-0.03(-0.70%)
Sep 12, 2017
4.340
4.350
4.230
4.310
224,193
-0.02(-0.46%)
Sep 11, 2017
4.320
4.360
4.270
4.330
172,170
+0.07(+1.64%)
Sep 08, 2017
4.530
4.530
4.220
4.260
246,897
-0.24(-5.33%)
Sep 07, 2017
4.130
4.520
4.130
4.500
376,099
+0.31(+7.40%)
Sep 06, 2017
4.340
4.380
4.170
4.190
225,486
-0.10(-2.33%)
Sep 05, 2017
4.470
4.540
4.250
4.290
204,613
-0.18(-4.03%)
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
.