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 (%)
Feb 28, 2013
6.865
7.000
6.851
6.930
125,153
+0.08(+1.17%)
Feb 27, 2013
6.890
6.900
6.730
6.850
200,984
-0.05(-0.72%)
Feb 26, 2013
7.060
7.110
6.760
6.900
267,483
-0.08(-1.15%)
Feb 25, 2013
7.340
7.690
6.740
6.980
514,130
-0.68(-8.88%)
Feb 22, 2013
7.640
7.670
7.560
7.660
85,024
+0.04(+0.52%)
Feb 21, 2013
7.680
7.700
7.570
7.620
65,107
-0.03(-0.39%)
Feb 20, 2013
7.740
7.790
7.570
7.650
112,650
-0.07(-0.91%)
Feb 19, 2013
7.900
8.050
7.630
7.720
130,665
-0.17(-2.15%)
Feb 15, 2013
7.990
7.990
7.870
7.890
89,481
-0.06(-0.75%)
Feb 14, 2013
7.830
7.957
7.830
7.950
53,005
+0.09(+1.15%)
Feb 13, 2013
7.830
7.885
7.800
7.860
45,792
+0.04(+0.51%)
Feb 12, 2013
7.900
7.910
7.740
7.820
133,527
-0.05(-0.64%)
Feb 11, 2013
7.520
7.900
7.520
7.870
81,504
+0.34(+4.52%)
Feb 08, 2013
7.620
7.620
7.460
7.530
47,547
-0.05(-0.66%)
Feb 07, 2013
7.640
7.710
7.530
7.580
61,955
-0.04(-0.52%)
Feb 06, 2013
7.400
7.620
7.400
7.620
37,339
+0.20(+2.70%)
Feb 04, 2013
7.670
7.835
7.400
7.420
111,498
-0.29(-3.76%)
Feb 01, 2013
7.450
7.720
7.435
7.710
96,007
+0.31(+4.19%)
Jan 31, 2013
7.270
7.400
7.270
7.400
99,416
+0.11(+1.51%)
Jan 30, 2013
7.340
7.540
7.280
7.290
89,240
-0.03(-0.41%)
Jan 29, 2013
7.140
7.370
7.130
7.320
125,088
+0.13(+1.81%)
Jan 28, 2013
7.280
7.310
7.120
7.190
81,483
-0.08(-1.10%)
Jan 25, 2013
7.410
7.420
7.260
7.270
130,162
-0.10(-1.36%)
Jan 24, 2013
7.310
7.420
7.250
7.370
181,059
+0.06(+0.82%)
Jan 23, 2013
7.420
7.480
7.300
7.310
103,465
-0.09(-1.22%)
Jan 22, 2013
7.470
7.520
7.370
7.400
59,106
-0.09(-1.20%)
Jan 18, 2013
7.640
7.690
7.440
7.490
58,002
-0.14(-1.83%)
Jan 17, 2013
7.400
7.670
7.400
7.630
74,514
+0.24(+3.25%)
Jan 16, 2013
7.400
7.480
7.310
7.390
105,043
-0.01(-0.14%)
Jan 15, 2013
7.400
7.460
7.320
7.400
116,403
-0.04(-0.54%)
Jan 14, 2013
7.530
7.580
7.340
7.440
73,110
-0.11(-1.46%)
Jan 11, 2013
7.570
7.610
7.490
7.550
56,654
+0.00(+0.00%)
Jan 10, 2013
7.820
7.820
7.530
7.550
87,257
-0.19(-2.45%)
Jan 09, 2013
7.620
7.760
7.620
7.740
123,981
+0.16(+2.11%)
Jan 08, 2013
7.630
7.700
7.540
7.580
47,554
-0.08(-1.04%)
Jan 07, 2013
7.750
7.800
7.600
7.660
106,894
-0.16(-2.05%)
Jan 04, 2013
7.910
8.000
7.780
7.820
62,756
-0.05(-0.64%)
Jan 03, 2013
7.990
8.010
7.800
7.870
156,223
-0.12(-1.50%)
Jan 02, 2013
7.870
8.065
7.610
7.990
246,744
+0.38(+4.99%)
Dec 31, 2012
7.390
7.620
7.281
7.610
111,879
+0.21(+2.84%)
Dec 28, 2012
7.620
7.675
7.360
7.400
76,064
-0.28(-3.65%)
Dec 27, 2012
7.550
7.710
7.430
7.680
206,882
+0.12(+1.59%)
Dec 26, 2012
7.580
7.690
7.410
7.560
122,582
-0.02(-0.26%)
Dec 24, 2012
7.590
7.600
7.500
7.580
76,024
-0.06(-0.79%)
Dec 21, 2012
7.610
7.660
7.400
7.640
426,277
-0.05(-0.65%)
Dec 20, 2012
7.460
7.700
7.410
7.690
170,682
+0.21(+2.81%)
Dec 19, 2012
7.470
7.510
7.400
7.480
114,916
+0.03(+0.40%)
Dec 18, 2012
7.320
7.480
7.229
7.450
186,376
+0.15(+2.05%)
Dec 17, 2012
7.460
7.540
7.130
7.300
701,051
-0.12(-1.62%)
Dec 14, 2012
7.350
7.490
7.240
7.420
212,159
+0.07(+0.95%)
Dec 13, 2012
7.120
7.360
7.110
7.350
318,114
+0.33(+4.70%)
Dec 12, 2012
7.050
7.120
6.970
7.020
137,418
+0.01(+0.14%)
Dec 11, 2012
6.900
7.050
6.860
7.010
191,386
+0.18(+2.64%)
Dec 10, 2012
6.700
6.860
6.570
6.830
134,791
+0.13(+1.94%)
Dec 07, 2012
6.750
6.750
6.560
6.700
94,277
+0.00(+0.00%)
Dec 06, 2012
6.740
6.740
6.590
6.700
67,233
-0.07(-1.03%)
Dec 05, 2012
6.840
6.840
6.700
6.770
87,883
-0.03(-0.44%)
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
.