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 (%)
Sep 30, 2015
7.900
8.010
7.840
7.960
253,920
+0.14(+1.79%)
Sep 29, 2015
7.920
7.980
7.760
7.820
324,849
-0.10(-1.26%)
Sep 28, 2015
8.130
8.290
7.910
7.920
633,207
-0.18(-2.22%)
Sep 25, 2015
8.370
8.370
8.065
8.100
381,844
-0.17(-2.00%)
Sep 24, 2015
8.160
8.290
8.040
8.265
320,748
+0.10(+1.16%)
Sep 23, 2015
8.410
8.420
8.030
8.170
672,561
-0.21(-2.45%)
Sep 22, 2015
8.410
8.420
8.250
8.375
703,887
-0.09(-1.00%)
Sep 21, 2015
8.660
8.730
8.360
8.460
415,216
-0.17(-1.97%)
Sep 18, 2015
8.610
8.800
8.560
8.630
969,204
-0.07(-0.80%)
Sep 17, 2015
8.640
8.820
8.560
8.700
243,708
+0.09(+1.05%)
Sep 16, 2015
8.770
8.850
8.570
8.610
309,548
-0.08(-0.92%)
Sep 15, 2015
8.770
8.890
8.550
8.690
333,419
-0.05(-0.57%)
Sep 14, 2015
8.970
9.020
8.650
8.740
228,801
-0.16(-1.80%)
Sep 11, 2015
8.730
9.070
8.690
8.900
266,327
+0.15(+1.71%)
Sep 10, 2015
8.560
8.790
8.510
8.750
257,877
+0.19(+2.22%)
Sep 09, 2015
8.710
8.780
8.500
8.560
544,538
-0.07(-0.81%)
Sep 08, 2015
8.720
8.790
8.590
8.630
310,515
+0.09(+1.05%)
Sep 04, 2015
8.470
8.540
8.540
8.540
432,700
+0.04(+0.47%)
Sep 03, 2015
8.270
8.600
8.270
8.500
567,432
+0.21(+2.53%)
Sep 02, 2015
8.320
8.480
8.240
8.290
443,417
+0.06(+0.73%)
Sep 01, 2015
8.180
8.450
8.180
8.230
552,097
-0.08(-0.96%)
Aug 31, 2015
8.450
8.580
8.270
8.310
441,142
-0.20(-2.35%)
Aug 28, 2015
8.410
8.570
8.350
8.510
485,823
+0.29(+3.53%)
Aug 27, 2015
8.070
8.240
7.920
8.220
537,020
+0.23(+2.81%)
Aug 26, 2015
8.040
8.040
7.830
7.995
1,257,653
+0.08(+1.07%)
Aug 25, 2015
7.890
8.250
7.800
7.910
868,035
+0.29(+3.81%)
Aug 24, 2015
7.600
8.160
7.600
7.620
1,042,712
-0.39(-4.87%)
Aug 21, 2015
7.730
8.100
7.650
8.010
895,659
+0.07(+0.88%)
Aug 20, 2015
8.200
8.239
7.810
7.940
330,005
-0.38(-4.57%)
Aug 19, 2015
8.670
8.690
8.180
8.320
358,810
-0.29(-3.37%)
Aug 18, 2015
9.090
9.094
8.555
8.610
510,336
-0.49(-5.38%)
Aug 17, 2015
9.120
9.250
9.000
9.100
320,010
-0.05(-0.55%)
Aug 14, 2015
9.050
9.230
8.850
9.150
517,663
+0.07(+0.77%)
Aug 13, 2015
9.600
9.700
8.902
9.080
923,672
-0.32(-3.40%)
Aug 12, 2015
8.530
9.440
8.500
9.400
1,715,902
+0.86(+10.07%)
Aug 11, 2015
9.110
9.110
7.710
8.540
3,660,912
-3.48(-28.95%)
Aug 10, 2015
11.46
12.13
11.21
12.02
454,600
+0.58(+5.07%)
Aug 07, 2015
11.21
11.45
11.16
11.44
330,719
+0.14(+1.24%)
Aug 06, 2015
11.47
11.51
11.08
11.30
261,984
-0.11(-0.96%)
Aug 05, 2015
11.44
11.64
11.35
11.41
211,174
+0.06(+0.53%)
Aug 04, 2015
11.63
11.85
11.17
11.35
330,463
-0.29(-2.49%)
Aug 03, 2015
12.21
12.21
11.62
11.64
329,999
-0.62(-5.06%)
Jul 31, 2015
11.95
12.45
11.95
12.26
252,956
+0.38(+3.20%)
Jul 30, 2015
10.95
12.19
10.95
11.88
189,278
-0.30(-2.46%)
Jul 29, 2015
12.14
12.42
11.80
12.18
425,650
+0.01(+0.08%)
Jul 28, 2015
12.66
12.66
12.10
12.17
392,331
-0.38(-3.03%)
Jul 27, 2015
12.72
12.80
12.51
12.55
258,705
-0.05(-0.40%)
Jul 24, 2015
12.86
12.96
12.51
12.60
203,345
-0.28(-2.17%)
Jul 23, 2015
13.06
13.29
12.83
12.88
339,250
-0.15(-1.15%)
Jul 22, 2015
12.91
13.07
12.88
13.03
314,324
+0.02(+0.15%)
Jul 21, 2015
13.13
13.21
12.94
13.01
230,171
-0.15(-1.18%)
Jul 20, 2015
13.29
13.29
12.99
13.16
345,929
-0.04(-0.27%)
Jul 17, 2015
13.14
13.26
13.00
13.20
304,806
+0.03(+0.23%)
Jul 16, 2015
13.26
13.38
12.99
13.17
268,592
+0.02(+0.15%)
Jul 15, 2015
13.05
13.33
12.89
13.15
420,330
+0.15(+1.15%)
Jul 14, 2015
13.23
13.23
12.97
13.00
410,550
-0.19(-1.44%)
Jul 13, 2015
13.36
13.46
13.13
13.19
268,923
-0.19(-1.42%)
Jul 10, 2015
13.39
13.45
13.06
13.38
373,599
+0.10(+0.75%)
Jul 09, 2015
13.19
13.30
13.05
13.28
335,811
+0.19(+1.45%)
Jul 08, 2015
13.17
13.23
12.70
13.09
617,823
-0.17(-1.28%)
Jul 07, 2015
13.65
13.65
12.94
13.26
458,072
-0.42(-3.07%)
Jul 06, 2015
13.25
13.75
13.08
13.68
826,128
+0.45(+3.40%)
Jul 02, 2015
13.54
13.23
13.23
13.23
280,600
-0.24(-1.78%)
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
.