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 (%)
Jan 31, 2020
8.570
8.595
8.210
8.405
184,900
-0.21(-2.38%)
Jan 30, 2020
8.680
8.740
8.500
8.610
147,833
-0.13(-1.49%)
Jan 29, 2020
8.860
8.932
8.700
8.740
79,650
-0.09(-1.02%)
Jan 28, 2020
8.710
8.920
8.640
8.830
135,118
+0.14(+1.61%)
Jan 27, 2020
8.630
8.780
8.440
8.690
181,228
-0.17(-1.92%)
Jan 24, 2020
8.990
9.034
8.600
8.860
247,600
-0.09(-1.01%)
Jan 23, 2020
8.950
8.990
8.770
8.950
146,882
-0.02(-0.22%)
Jan 22, 2020
8.930
8.990
8.670
8.970
209,927
+0.08(+0.90%)
Jan 21, 2020
9.240
9.240
8.860
8.890
212,720
-0.27(-2.95%)
Jan 17, 2020
9.270
9.310
9.081
9.160
230,500
-0.03(-0.33%)
Jan 16, 2020
9.090
9.290
9.060
9.190
271,510
+0.24(+2.68%)
Jan 15, 2020
9.100
9.550
8.890
8.950
698,730
+0.01(+0.11%)
Jan 14, 2020
8.450
9.040
8.400
8.940
1,412,865
+0.43(+5.05%)
Jan 13, 2020
8.330
8.550
8.295
8.510
134,060
+0.17(+2.04%)
Jan 10, 2020
8.350
8.460
8.200
8.340
124,400
+0.02(+0.24%)
Jan 09, 2020
8.380
8.400
8.180
8.320
118,800
+0.06(+0.73%)
Jan 08, 2020
8.100
8.345
8.100
8.260
79,781
+0.21(+2.61%)
Jan 07, 2020
8.270
8.270
8.040
8.050
118,804
-0.20(-2.42%)
Jan 06, 2020
8.330
8.380
8.180
8.250
156,344
-0.20(-2.37%)
Jan 03, 2020
8.300
8.510
8.210
8.450
230,300
+0.08(+0.96%)
Jan 02, 2020
8.650
8.760
8.260
8.370
160,384
-0.21(-2.45%)
Dec 31, 2019
8.350
8.670
8.310
8.580
200,400
+0.19(+2.26%)
Dec 30, 2019
8.320
8.610
8.230
8.390
162,652
+0.10(+1.21%)
Dec 27, 2019
8.470
8.500
8.270
8.290
102,900
-0.12(-1.43%)
Dec 26, 2019
8.390
8.460
8.360
8.410
84,697
+0.05(+0.60%)
Dec 24, 2019
8.380
8.380
8.170
8.360
112,900
+0.00(+0.00%)
Dec 23, 2019
8.380
8.515
8.280
8.360
174,819
+0.04(+0.48%)
Dec 20, 2019
8.680
8.690
8.300
8.320
248,400
-0.30(-3.48%)
Dec 19, 2019
8.740
8.800
8.590
8.620
154,364
-0.12(-1.37%)
Dec 18, 2019
8.530
8.790
8.520
8.740
182,004
+0.24(+2.82%)
Dec 17, 2019
8.510
8.640
8.350
8.500
214,766
-0.02(-0.23%)
Dec 16, 2019
8.580
8.790
8.460
8.520
223,631
-0.12(-1.39%)
Dec 13, 2019
8.000
8.820
7.970
8.640
367,500
+0.45(+5.49%)
Dec 12, 2019
8.080
8.400
8.080
8.190
144,330
+0.10(+1.24%)
Dec 11, 2019
8.060
8.150
7.950
8.090
115,886
+0.06(+0.75%)
Dec 10, 2019
8.000
8.230
7.940
8.030
142,150
+0.04(+0.50%)
Dec 09, 2019
7.630
8.074
7.590
7.990
280,273
+0.30(+3.90%)
Dec 06, 2019
7.730
7.800
7.640
7.690
153,000
-0.01(-0.13%)
Dec 05, 2019
7.730
7.870
7.630
7.700
126,542
-0.02(-0.26%)
Dec 04, 2019
7.790
7.800
7.620
7.720
221,682
-0.06(-0.77%)
Dec 03, 2019
7.660
7.810
7.560
7.780
178,105
+0.01(+0.13%)
Dec 02, 2019
7.900
7.930
7.540
7.770
169,656
-0.10(-1.27%)
Nov 29, 2019
8.030
8.130
7.790
7.870
107,100
-0.20(-2.48%)
Nov 27, 2019
8.000
8.120
7.820
8.070
177,300
+0.14(+1.77%)
Nov 26, 2019
8.380
8.380
7.930
7.930
234,534
-0.43(-5.09%)
Nov 25, 2019
8.150
8.400
8.060
8.355
386,043
+0.21(+2.64%)
Nov 22, 2019
8.140
8.250
8.078
8.140
162,700
-0.02(-0.25%)
Nov 21, 2019
8.020
8.230
7.950
8.160
196,559
+0.14(+1.75%)
Nov 20, 2019
8.400
8.440
7.600
8.020
878,271
+0.26(+3.35%)
Nov 19, 2019
7.600
7.840
7.240
7.760
403,983
+0.17(+2.17%)
Nov 18, 2019
7.700
7.730
7.570
7.595
235,166
-0.12(-1.62%)
Nov 15, 2019
7.520
7.910
7.520
7.720
348,100
+0.42(+5.75%)
Nov 14, 2019
7.490
7.490
7.190
7.300
299,241
-0.21(-2.80%)
Nov 13, 2019
7.600
7.630
7.310
7.510
268,602
-0.17(-2.21%)
Nov 12, 2019
7.990
8.110
7.655
7.680
410,808
-0.37(-4.54%)
Nov 11, 2019
7.760
8.400
7.700
8.045
452,547
+0.30(+3.94%)
Nov 08, 2019
7.020
7.890
6.910
7.740
878,600
+0.92(+13.57%)
Nov 07, 2019
6.680
7.020
6.630
6.815
348,448
+0.23(+3.41%)
Nov 06, 2019
6.450
6.645
6.410
6.590
476,737
+0.12(+1.85%)
Nov 05, 2019
6.170
6.492
6.170
6.470
568,320
+0.28(+4.52%)
Nov 04, 2019
6.300
6.350
6.110
6.190
309,571
-0.06(-0.96%)
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
.