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, 2016
7.610
7.970
7.610
7.940
482,139
+0.34(+4.47%)
Sep 29, 2016
7.810
7.890
7.570
7.600
385,565
-0.26(-3.31%)
Sep 28, 2016
7.920
8.050
7.840
7.860
262,897
-0.01(-0.13%)
Sep 27, 2016
7.940
8.150
7.830
7.870
451,402
-0.11(-1.38%)
Sep 26, 2016
8.120
8.150
7.900
7.980
393,044
-0.13(-1.60%)
Sep 23, 2016
8.050
8.180
7.960
8.110
349,334
+0.06(+0.75%)
Sep 22, 2016
7.910
8.160
7.690
8.050
800,197
+0.26(+3.34%)
Sep 21, 2016
7.370
7.820
7.260
7.790
1,022,343
+0.41(+5.56%)
Sep 20, 2016
7.610
7.710
7.385
7.380
382,043
-0.26(-3.40%)
Sep 19, 2016
7.630
7.800
7.615
7.640
544,459
+0.04(+0.53%)
Sep 16, 2016
7.740
7.780
7.600
7.600
307,453
-0.22(-2.81%)
Sep 15, 2016
7.750
7.870
7.690
7.820
412,060
+0.07(+0.90%)
Sep 14, 2016
7.360
7.800
7.150
7.750
619,016
+0.09(+1.17%)
Sep 13, 2016
7.490
7.721
7.380
7.660
641,980
-0.22(-2.79%)
Sep 12, 2016
7.760
8.010
7.580
7.880
778,636
+0.12(+1.55%)
Sep 09, 2016
8.040
8.180
7.760
7.760
532,958
-0.40(-4.90%)
Sep 08, 2016
8.530
8.587
8.100
8.160
480,098
-0.37(-4.34%)
Sep 07, 2016
8.760
8.770
8.150
8.530
840,718
-0.25(-2.85%)
Sep 06, 2016
8.990
8.990
8.620
8.780
637,594
-0.34(-3.73%)
Sep 02, 2016
9.060
9.120
9.120
9.120
319,000
+0.08(+0.88%)
Sep 01, 2016
9.050
9.140
8.841
9.040
461,903
+0.05(+0.56%)
Aug 31, 2016
9.210
9.230
8.850
8.990
378,322
-0.19(-2.07%)
Aug 30, 2016
9.160
9.250
9.100
9.180
338,535
+0.00(+0.00%)
Aug 29, 2016
9.250
9.284
9.050
9.180
396,027
-0.13(-1.40%)
Aug 26, 2016
9.230
9.370
9.200
9.310
340,322
+0.13(+1.42%)
Aug 25, 2016
9.300
9.310
9.120
9.180
436,140
-0.19(-2.03%)
Aug 24, 2016
9.670
9.670
9.350
9.370
361,024
-0.29(-3.00%)
Aug 23, 2016
9.590
9.777
9.590
9.660
392,346
+0.03(+0.31%)
Aug 22, 2016
9.710
9.775
9.352
9.630
547,014
-0.06(-0.62%)
Aug 19, 2016
9.360
9.760
9.240
9.690
663,849
+0.27(+2.87%)
Aug 18, 2016
9.100
9.480
9.100
9.420
507,118
+0.30(+3.29%)
Aug 17, 2016
9.150
9.200
9.050
9.120
583,962
-0.03(-0.33%)
Aug 16, 2016
9.160
9.250
9.000
9.150
778,704
+0.03(+0.33%)
Aug 15, 2016
9.070
9.420
8.900
9.120
1,492,138
+0.27(+3.05%)
Aug 12, 2016
8.760
8.950
8.580
8.850
921,775
+0.16(+1.84%)
Aug 11, 2016
8.360
8.900
8.300
8.690
841,357
+0.35(+4.20%)
Aug 10, 2016
8.660
9.090
8.330
8.340
871,883
-0.28(-3.25%)
Aug 09, 2016
8.180
8.620
8.170
8.620
861,995
+0.53(+6.55%)
Aug 08, 2016
7.570
8.200
7.570
8.090
654,381
+0.56(+7.44%)
Aug 05, 2016
7.330
7.586
7.000
7.530
874,606
+0.30(+4.15%)
Aug 04, 2016
7.460
7.750
6.990
7.230
2,398,823
+0.56(+8.40%)
Aug 03, 2016
6.630
6.680
6.530
6.670
392,245
+0.08(+1.21%)
Aug 02, 2016
6.720
6.817
6.550
6.590
310,749
-0.10(-1.49%)
Aug 01, 2016
6.570
6.749
6.510
6.690
246,624
+0.18(+2.76%)
Jul 29, 2016
6.490
6.540
6.410
6.510
191,520
+0.02(+0.31%)
Jul 28, 2016
6.480
6.680
6.440
6.490
397,517
+0.03(+0.46%)
Jul 27, 2016
6.440
6.535
6.400
6.460
145,760
+0.03(+0.47%)
Jul 26, 2016
6.240
6.470
6.170
6.430
385,376
+0.20(+3.21%)
Jul 25, 2016
6.240
6.270
6.200
6.230
122,187
-0.02(-0.32%)
Jul 22, 2016
6.310
6.310
6.150
6.250
187,195
-0.05(-0.79%)
Jul 21, 2016
6.590
6.710
6.290
6.300
227,730
-0.28(-4.26%)
Jul 20, 2016
6.220
6.629
6.150
6.580
730,678
+0.37(+5.96%)
Jul 19, 2016
6.380
6.420
6.150
6.210
283,037
-0.18(-2.82%)
Jul 18, 2016
6.460
6.575
6.360
6.390
291,365
-0.10(-1.54%)
Jul 15, 2016
6.630
6.755
6.480
6.490
247,819
-0.12(-1.82%)
Jul 14, 2016
6.630
6.710
6.470
6.610
367,913
+0.02(+0.30%)
Jul 13, 2016
6.450
6.737
6.430
6.590
401,514
+0.15(+2.33%)
Jul 12, 2016
6.230
6.520
6.200
6.440
405,218
+0.30(+4.89%)
Jul 11, 2016
6.150
6.230
5.966
6.140
194,556
+0.03(+0.49%)
Jul 08, 2016
5.980
6.125
5.910
6.110
336,372
+0.20(+3.38%)
Jul 07, 2016
5.900
6.020
5.770
5.910
180,165
+0.19(+3.32%)
Jul 05, 2016
5.780
6.020
5.650
5.720
110,299
-0.09(-1.55%)
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
.