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
)
27.04
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 (%)
May 29, 2020
6.460
7.125
6.450
7.060
2,608,400
+0.70(+11.01%)
May 28, 2020
6.490
6.590
6.290
6.360
928,865
-0.09(-1.40%)
May 27, 2020
6.510
6.630
6.370
6.450
976,553
+0.08(+1.26%)
May 26, 2020
6.060
6.390
6.000
6.370
1,249,119
+0.43(+7.24%)
May 22, 2020
5.590
5.965
5.485
5.940
806,900
+0.34(+6.07%)
May 21, 2020
5.530
5.690
5.370
5.600
705,585
+0.01(+0.18%)
May 20, 2020
5.830
5.870
5.480
5.590
684,633
-0.07(-1.24%)
May 19, 2020
5.590
5.960
5.550
5.660
1,088,491
+0.43(+8.22%)
May 18, 2020
5.280
5.360
5.110
5.230
531,527
+0.15(+2.95%)
May 15, 2020
4.820
5.123
4.793
5.080
529,100
+0.16(+3.25%)
May 14, 2020
5.000
5.090
4.670
4.920
862,834
-0.12(-2.38%)
May 13, 2020
5.370
5.520
4.970
5.040
1,230,780
-0.43(-7.86%)
May 12, 2020
5.900
5.950
5.410
5.470
1,020,824
-0.33(-5.69%)
May 11, 2020
6.000
6.040
5.700
5.800
668,852
-0.24(-3.89%)
May 08, 2020
5.990
6.285
5.810
6.035
1,416,200
-0.25(-3.90%)
May 07, 2020
6.200
6.320
6.000
6.280
1,129,803
+0.25(+4.15%)
May 06, 2020
6.110
6.170
5.940
6.030
502,478
+0.08(+1.34%)
May 05, 2020
6.940
6.940
5.930
5.950
1,181,578
-0.42(-6.59%)
May 04, 2020
6.440
6.500
6.200
6.370
392,208
-0.09(-1.39%)
May 01, 2020
6.800
6.900
6.230
6.460
614,000
-0.56(-7.98%)
Apr 30, 2020
7.600
7.700
6.980
7.020
530,498
-0.65(-8.47%)
Apr 29, 2020
7.480
7.780
7.280
7.670
628,574
+0.41(+5.65%)
Apr 28, 2020
7.200
7.500
7.010
7.260
1,674,792
+0.28(+4.01%)
Apr 27, 2020
6.960
7.330
6.920
6.980
676,548
+0.12(+1.75%)
Apr 24, 2020
6.950
7.130
6.700
6.860
380,100
-0.04(-0.58%)
Apr 23, 2020
6.640
7.200
6.560
6.900
507,171
+0.37(+5.67%)
Apr 22, 2020
6.340
6.590
6.260
6.530
453,307
+0.34(+5.49%)
Apr 21, 2020
6.320
6.360
5.950
6.190
548,010
-0.16(-2.52%)
Apr 20, 2020
6.180
6.470
6.120
6.350
529,579
+0.17(+2.75%)
Apr 17, 2020
6.250
6.290
5.960
6.180
485,000
+0.17(+2.83%)
Apr 16, 2020
6.350
6.490
5.900
6.010
730,340
-0.10(-1.64%)
Apr 15, 2020
5.900
6.250
5.740
6.110
473,889
+0.04(+0.66%)
Apr 14, 2020
6.200
6.450
5.910
6.070
517,745
+0.02(+0.33%)
Apr 13, 2020
5.750
6.120
5.580
6.050
664,376
+0.35(+6.14%)
Apr 09, 2020
5.930
6.000
5.480
5.700
1,105,700
+0.26(+4.78%)
Apr 08, 2020
6.280
6.280
5.420
5.440
1,215,998
-0.54(-9.03%)
Apr 07, 2020
6.540
6.590
5.880
5.980
591,390
-0.21(-3.39%)
Apr 06, 2020
6.230
6.355
6.000
6.190
409,242
+0.20(+3.34%)
Apr 03, 2020
6.020
6.060
5.810
5.990
224,300
-0.07(-1.16%)
Apr 02, 2020
6.050
6.330
5.900
6.060
185,691
-0.07(-1.14%)
Apr 01, 2020
6.510
6.580
6.000
6.130
277,311
-0.60(-8.92%)
Mar 31, 2020
6.830
7.070
6.600
6.730
388,111
+0.01(+0.15%)
Mar 30, 2020
7.300
7.300
6.590
6.720
401,999
-0.39(-5.49%)
Mar 27, 2020
7.250
7.370
6.680
7.110
352,000
-0.20(-2.74%)
Mar 26, 2020
6.490
7.330
6.490
7.310
700,197
+1.08(+17.34%)
Mar 25, 2020
6.250
6.690
5.900
6.230
671,577
+0.01(+0.16%)
Mar 24, 2020
6.020
6.610
5.990
6.220
1,413,056
+0.41(+7.06%)
Mar 23, 2020
5.830
5.990
5.500
5.810
405,561
+0.10(+1.75%)
Mar 20, 2020
6.100
6.370
5.700
5.710
525,400
-0.34(-5.62%)
Mar 19, 2020
5.540
6.270
5.420
6.050
469,108
+0.58(+10.60%)
Mar 18, 2020
5.900
6.000
5.360
5.470
417,349
-0.55(-9.14%)
Mar 17, 2020
5.940
6.340
5.620
6.020
498,569
+0.11(+1.86%)
Mar 16, 2020
5.800
6.130
5.650
5.910
556,637
-0.32(-5.14%)
Mar 13, 2020
6.660
6.760
5.975
6.230
311,500
+0.10(+1.63%)
Mar 12, 2020
6.540
6.770
6.110
6.130
390,028
-1.09(-15.10%)
Mar 11, 2020
7.320
7.690
7.100
7.220
639,142
-0.25(-3.35%)
Mar 10, 2020
6.770
7.900
6.770
7.470
995,219
+1.32(+21.46%)
Mar 09, 2020
6.500
6.790
6.040
6.150
488,764
-0.98(-13.74%)
Mar 06, 2020
6.860
7.130
6.780
7.130
253,800
+0.02(+0.28%)
Mar 05, 2020
7.350
7.370
7.030
7.110
317,663
-0.36(-4.82%)
Mar 04, 2020
7.300
7.500
7.250
7.470
276,437
+0.25(+3.46%)
Mar 03, 2020
7.150
7.530
7.150
7.220
217,799
+0.08(+1.05%)
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
.