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 (%)
Oct 31, 2013
7.230
7.510
7.120
7.450
0
+0.24(+3.33%)
Oct 30, 2013
6.820
7.300
6.800
7.210
387,462
+0.44(+6.50%)
Oct 29, 2013
6.730
6.790
6.690
6.770
0
+0.04(+0.59%)
Oct 28, 2013
6.630
6.770
6.590
6.730
0
+0.10(+1.51%)
Oct 25, 2013
6.640
6.640
6.540
6.630
0
+0.02(+0.30%)
Oct 24, 2013
6.580
6.650
6.492
6.610
195,991
+0.03(+0.46%)
Oct 23, 2013
6.540
6.630
6.500
6.580
0
-0.02(-0.30%)
Oct 22, 2013
6.670
6.680
6.480
6.600
187,685
-0.05(-0.75%)
Oct 21, 2013
6.700
6.770
6.620
6.650
203,973
-0.02(-0.30%)
Oct 18, 2013
6.720
6.720
6.600
6.670
123,480
+0.01(+0.15%)
Oct 17, 2013
6.590
6.670
6.590
6.660
143,488
+0.07(+1.06%)
Oct 16, 2013
6.570
6.630
6.482
6.590
90,384
+0.05(+0.76%)
Oct 15, 2013
6.480
6.550
6.423
6.540
157,994
+0.06(+0.93%)
Oct 14, 2013
6.410
6.480
6.310
6.480
105,940
+0.02(+0.31%)
Oct 11, 2013
6.350
6.500
6.260
6.460
0
+0.07(+1.10%)
Oct 10, 2013
6.420
6.450
6.310
6.390
109,069
+0.06(+0.95%)
Oct 09, 2013
6.300
6.380
6.220
6.330
173,815
+0.07(+1.12%)
Oct 08, 2013
6.330
6.370
6.220
6.260
194,961
-0.09(-1.42%)
Oct 07, 2013
6.280
6.370
6.260
6.350
0
+0.00(+0.00%)
Oct 04, 2013
6.170
6.400
6.170
6.350
0
+0.16(+2.58%)
Oct 03, 2013
6.240
6.280
6.125
6.190
0
-0.05(-0.80%)
Oct 02, 2013
6.140
6.320
6.030
6.240
200,834
+0.08(+1.30%)
Oct 01, 2013
6.020
6.350
6.020
6.160
299,875
+0.16(+2.67%)
Sep 30, 2013
5.790
6.070
5.700
6.000
444,095
+0.16(+2.74%)
Sep 27, 2013
5.700
5.850
5.610
5.840
0
+0.09(+1.57%)
Sep 26, 2013
5.600
5.750
5.570
5.750
252,304
+0.15(+2.68%)
Sep 25, 2013
5.620
5.710
5.580
5.600
423,116
-0.02(-0.36%)
Sep 24, 2013
5.600
5.700
5.470
5.620
233,394
+0.03(+0.54%)
Sep 23, 2013
5.620
5.770
5.540
5.590
223,363
-0.02(-0.36%)
Sep 20, 2013
5.550
5.740
5.400
5.610
0
+0.00(+0.00%)
Sep 19, 2013
5.440
5.715
5.395
5.610
690,353
+0.17(+3.12%)
Sep 18, 2013
5.240
5.535
5.230
5.440
0
+0.22(+4.21%)
Sep 17, 2013
5.310
5.400
5.200
5.220
0
-0.08(-1.51%)
Sep 16, 2013
5.380
5.510
5.290
5.300
0
-0.11(-2.03%)
Sep 13, 2013
5.580
5.620
5.385
5.410
0
-0.15(-2.70%)
Sep 12, 2013
5.790
5.795
5.520
5.560
0
-0.20(-3.47%)
Sep 11, 2013
5.900
5.900
5.705
5.760
0
-0.14(-2.37%)
Sep 10, 2013
5.500
6.090
5.500
5.900
380,787
+0.41(+7.47%)
Sep 09, 2013
5.500
5.686
5.340
5.490
0
-0.02(-0.36%)
Sep 06, 2013
5.640
5.640
5.390
5.510
0
-0.09(-1.61%)
Sep 05, 2013
5.560
5.750
5.560
5.600
39,443
+0.06(+1.08%)
Sep 04, 2013
5.410
5.580
5.350
5.540
0
+0.13(+2.40%)
Sep 03, 2013
5.450
5.630
5.290
5.410
0
+0.02(+0.37%)
Aug 30, 2013
5.460
5.556
5.320
5.390
0
-0.08(-1.46%)
Aug 29, 2013
5.440
5.550
5.400
5.470
85,065
+0.02(+0.37%)
Aug 28, 2013
5.460
5.500
5.440
5.450
0
+0.00(+0.00%)
Aug 27, 2013
5.430
5.570
5.400
5.450
109,183
-0.01(-0.18%)
Aug 26, 2013
5.550
5.555
5.450
5.460
0
-0.08(-1.44%)
Aug 23, 2013
5.550
5.570
5.500
5.540
0
-0.01(-0.18%)
Aug 22, 2013
5.420
5.650
5.420
5.550
160,854
+0.15(+2.78%)
Aug 21, 2013
5.460
5.530
5.380
5.400
0
-0.10(-1.82%)
Aug 20, 2013
5.500
5.570
5.440
5.500
67,642
+0.01(+0.18%)
Aug 19, 2013
5.570
5.600
5.447
5.490
75,797
-0.10(-1.79%)
Aug 16, 2013
5.570
5.670
5.550
5.590
0
+0.03(+0.54%)
Aug 15, 2013
5.690
5.840
5.540
5.560
85,894
-0.18(-3.14%)
Aug 14, 2013
5.750
5.790
5.730
5.740
51,045
-0.03(-0.52%)
Aug 13, 2013
5.780
5.870
5.720
5.770
35,027
-0.02(-0.35%)
Aug 12, 2013
5.760
5.860
5.700
5.790
40,118
+0.03(+0.52%)
Aug 09, 2013
5.880
6.030
5.700
5.760
58,102
-0.13(-2.21%)
Aug 08, 2013
5.900
6.020
5.830
5.890
58,296
+0.05(+0.86%)
Aug 07, 2013
5.840
5.900
5.730
5.840
75,371
-0.03(-0.51%)
Aug 06, 2013
5.840
5.980
5.800
5.870
65,881
+0.02(+0.34%)
Aug 05, 2013
5.770
5.850
5.750
5.850
32,302
+0.06(+1.04%)
Aug 02, 2013
5.760
5.970
5.674
5.790
58,552
-0.01(-0.17%)
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
.