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 (%)
Jul 31, 2020
8.260
8.280
8.126
8.230
308,000
+0.01(+0.12%)
Jul 30, 2020
7.920
8.300
7.790
8.220
269,519
+0.16(+1.99%)
Jul 29, 2020
8.000
8.100
7.820
8.060
228,770
+0.07(+0.88%)
Jul 28, 2020
8.290
8.360
7.860
7.990
383,230
-0.31(-3.73%)
Jul 27, 2020
8.300
8.470
8.230
8.300
439,632
+0.04(+0.48%)
Jul 24, 2020
8.180
8.320
8.020
8.260
293,000
+0.04(+0.49%)
Jul 23, 2020
8.120
8.330
8.055
8.220
307,931
+0.10(+1.23%)
Jul 22, 2020
8.060
8.160
7.920
8.120
352,116
+0.16(+2.01%)
Jul 21, 2020
7.780
8.040
7.780
7.960
364,128
+0.18(+2.31%)
Jul 20, 2020
7.530
7.800
7.390
7.780
323,090
+0.24(+3.18%)
Jul 17, 2020
7.540
7.599
7.400
7.540
276,500
-0.01(-0.13%)
Jul 16, 2020
7.420
7.560
7.310
7.550
299,107
+0.09(+1.21%)
Jul 15, 2020
8.000
8.000
7.440
7.460
378,158
-0.35(-4.48%)
Jul 14, 2020
7.220
7.850
7.220
7.810
537,549
+0.72(+10.16%)
Jul 13, 2020
7.260
7.410
7.070
7.090
287,233
-0.13(-1.80%)
Jul 10, 2020
6.940
7.250
6.890
7.220
281,900
+0.33(+4.79%)
Jul 09, 2020
7.170
7.200
6.880
6.890
439,258
-0.28(-3.91%)
Jul 08, 2020
7.150
7.190
7.030
7.170
627,052
+0.03(+0.35%)
Jul 07, 2020
7.520
7.520
7.120
7.145
372,127
-0.40(-5.24%)
Jul 06, 2020
7.610
7.610
7.390
7.540
336,425
+0.13(+1.75%)
Jul 02, 2020
7.320
7.650
7.250
7.410
414,400
+0.17(+2.35%)
Jul 01, 2020
7.250
7.365
7.230
7.240
292,996
-0.03(-0.41%)
Jun 30, 2020
7.430
7.510
7.195
7.270
369,205
-0.26(-3.45%)
Jun 29, 2020
7.200
7.620
7.140
7.530
378,755
+0.37(+5.17%)
Jun 26, 2020
7.260
7.340
7.050
7.160
917,500
-0.17(-2.32%)
Jun 25, 2020
7.150
7.330
7.080
7.330
395,025
+0.18(+2.52%)
Jun 24, 2020
7.270
7.320
7.040
7.150
492,654
-0.25(-3.38%)
Jun 23, 2020
7.360
7.480
7.300
7.400
301,435
+0.14(+1.93%)
Jun 22, 2020
7.160
7.280
6.980
7.260
293,126
+0.08(+1.11%)
Jun 19, 2020
7.140
7.590
7.070
7.180
532,500
+0.09(+1.27%)
Jun 18, 2020
7.200
7.270
6.960
7.090
262,597
-0.18(-2.48%)
Jun 17, 2020
7.480
7.620
7.230
7.270
247,490
-0.22(-2.94%)
Jun 16, 2020
7.690
7.710
7.300
7.490
320,907
+0.16(+2.18%)
Jun 15, 2020
6.950
7.450
6.730
7.330
395,065
+0.26(+3.68%)
Jun 12, 2020
7.460
7.500
7.010
7.070
322,900
-0.09(-1.26%)
Jun 11, 2020
7.500
7.590
7.000
7.160
797,674
-0.83(-10.39%)
Jun 10, 2020
7.910
8.180
7.910
7.990
432,023
+0.09(+1.14%)
Jun 09, 2020
8.320
8.360
7.680
7.900
587,226
-0.43(-5.16%)
Jun 08, 2020
7.990
8.520
7.990
8.330
748,082
+0.44(+5.58%)
Jun 05, 2020
7.630
7.990
7.510
7.890
568,300
+0.42(+5.62%)
Jun 04, 2020
7.810
7.924
7.320
7.470
729,464
-0.38(-4.84%)
Jun 03, 2020
7.750
8.020
7.620
7.850
797,226
+0.38(+5.09%)
Jun 02, 2020
7.400
7.550
7.230
7.470
753,675
+0.04(+0.54%)
Jun 01, 2020
7.010
7.630
6.950
7.430
1,156,990
+0.37(+5.24%)
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%)
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
.