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 (%)
Dec 31, 2013
8.150
8.150
8.150
0
-0.07(-0.85%)
Dec 30, 2013
8.210
8.360
8.020
8.220
74,020
+0.05(+0.61%)
Dec 27, 2013
8.350
8.395
8.140
8.170
67,845
-0.15(-1.80%)
Dec 26, 2013
8.560
8.560
8.228
8.320
73,880
-0.23(-2.69%)
Dec 24, 2013
8.440
8.590
8.440
8.550
31,523
+0.11(+1.30%)
Dec 23, 2013
8.590
8.590
8.350
8.440
110,593
-0.05(-0.59%)
Dec 20, 2013
8.130
8.540
8.130
8.490
331,696
+0.40(+4.94%)
Dec 19, 2013
8.150
8.188
8.050
8.090
47,041
-0.06(-0.74%)
Dec 18, 2013
8.000
8.160
7.860
8.150
112,118
+0.15(+1.88%)
Dec 17, 2013
8.090
8.270
7.950
8.000
128,275
-0.20(-2.44%)
Dec 16, 2013
8.200
8.440
8.070
8.200
114,964
+0.06(+0.74%)
Dec 13, 2013
8.150
8.280
8.070
8.140
87,692
-0.02(-0.25%)
Dec 12, 2013
8.150
8.250
8.050
8.160
66,631
-0.01(-0.12%)
Dec 11, 2013
8.320
8.430
8.060
8.170
113,115
-0.17(-2.04%)
Dec 10, 2013
8.240
8.460
8.230
8.340
199,728
+0.06(+0.72%)
Dec 09, 2013
8.740
8.740
8.230
8.280
186,930
-0.49(-5.59%)
Dec 06, 2013
8.830
8.840
8.617
8.770
0
+0.01(+0.11%)
Dec 05, 2013
8.830
8.880
8.700
8.760
0
-0.09(-1.02%)
Dec 04, 2013
8.840
8.900
8.790
8.850
0
-0.04(-0.45%)
Dec 03, 2013
8.850
8.930
8.800
8.890
0
+0.05(+0.57%)
Dec 02, 2013
8.870
8.930
8.711
8.840
140,361
-0.01(-0.11%)
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%)
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
.