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 (%)
Apr 30, 2013
6.660
6.820
6.560
6.590
0
-0.12(-1.79%)
Apr 29, 2013
6.810
6.840
6.680
6.710
62,510
-0.05(-0.74%)
Apr 26, 2013
6.740
6.830
6.720
6.760
137,258
+0.01(+0.15%)
Apr 25, 2013
6.730
6.830
6.666
6.750
35,436
+0.06(+0.90%)
Apr 24, 2013
6.490
6.750
6.490
6.690
49,824
+0.21(+3.24%)
Apr 23, 2013
6.350
6.490
6.260
6.480
40,100
+0.17(+2.69%)
Apr 22, 2013
6.260
6.420
6.180
6.310
89,915
+0.03(+0.48%)
Apr 19, 2013
6.140
6.280
6.110
6.280
110,292
+0.09(+1.45%)
Apr 18, 2013
6.030
6.230
6.030
6.190
93,420
+0.17(+2.82%)
Apr 17, 2013
6.100
6.160
6.010
6.020
128,829
-0.16(-2.59%)
Apr 16, 2013
6.210
6.260
6.100
6.180
74,011
+0.01(+0.16%)
Apr 15, 2013
6.300
6.360
6.100
6.170
97,405
-0.20(-3.14%)
Apr 12, 2013
6.440
6.500
6.240
6.370
61,650
-0.12(-1.85%)
Apr 11, 2013
6.480
6.600
6.440
6.490
62,054
-0.02(-0.31%)
Apr 10, 2013
6.210
6.750
6.185
6.510
208,433
+0.30(+4.83%)
Apr 09, 2013
6.220
6.370
6.170
6.210
89,277
+0.02(+0.32%)
Apr 08, 2013
6.360
6.360
6.138
6.190
51,178
-0.06(-0.96%)
Apr 05, 2013
6.100
6.340
6.100
6.250
57,327
+0.07(+1.13%)
Apr 04, 2013
6.270
6.270
6.100
6.180
95,443
-0.06(-0.96%)
Apr 03, 2013
6.820
6.820
6.228
6.240
144,175
-0.60(-8.77%)
Apr 02, 2013
6.500
6.860
6.430
6.840
137,527
+0.37(+5.72%)
Apr 01, 2013
6.240
6.480
6.160
6.470
160,461
+0.20(+3.19%)
Mar 28, 2013
6.430
6.430
6.130
6.270
169,202
-0.13(-2.03%)
Mar 27, 2013
6.600
6.620
6.350
6.400
133,762
-0.28(-4.19%)
Mar 26, 2013
6.720
6.720
6.600
6.680
87,173
-0.02(-0.30%)
Mar 25, 2013
6.610
6.750
6.510
6.700
87,132
+0.14(+2.13%)
Mar 22, 2013
6.730
6.750
6.500
6.560
109,685
-0.26(-3.81%)
Mar 21, 2013
6.870
6.930
6.800
6.820
56,634
-0.12(-1.73%)
Mar 20, 2013
6.880
6.940
6.780
6.940
68,718
+0.09(+1.31%)
Mar 19, 2013
6.950
6.970
6.760
6.850
89,095
-0.11(-1.58%)
Mar 18, 2013
6.930
6.990
6.850
6.960
67,498
-0.03(-0.43%)
Mar 15, 2013
6.900
7.090
6.850
6.990
271,749
+0.08(+1.16%)
Mar 14, 2013
6.990
7.020
6.790
6.910
147,951
-0.07(-1.00%)
Mar 13, 2013
6.990
7.050
6.860
6.980
73,577
+0.02(+0.29%)
Mar 12, 2013
6.910
7.040
6.910
6.960
106,673
+0.01(+0.14%)
Mar 11, 2013
6.810
6.950
6.800
6.950
128,620
+0.10(+1.46%)
Mar 08, 2013
6.680
6.930
6.650
6.850
173,558
+0.13(+1.93%)
Mar 07, 2013
6.700
6.740
6.600
6.720
77,964
+0.00(+0.00%)
Mar 06, 2013
6.540
6.720
6.510
6.720
105,987
+0.18(+2.75%)
Mar 05, 2013
6.600
6.600
6.520
6.540
155,043
-0.15(-2.24%)
Mar 04, 2013
6.720
6.720
6.570
6.690
99,689
-0.01(-0.15%)
Mar 01, 2013
6.850
6.940
6.650
6.700
197,983
-0.23(-3.32%)
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%)
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
.