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 (%)
Nov 06, 2023
27.04
0
+0.00(+0.00%)
Nov 03, 2023
27.04
27.05
27.02
27.04
523,941
+0.04(+0.15%)
Nov 02, 2023
27.03
27.05
27.00
27.00
1,059,001
-0.02(-0.07%)
Nov 01, 2023
27.01
27.03
27.01
27.02
363,270
+0.00(+0.00%)
Oct 31, 2023
26.99
27.04
26.99
27.02
384,402
+0.02(+0.07%)
Oct 30, 2023
27.00
27.01
26.99
27.00
345,852
+0.01(+0.04%)
Oct 27, 2023
26.99
27.01
26.98
26.99
730,833
-0.01(-0.04%)
Oct 26, 2023
26.98
27.00
26.96
27.00
875,797
+0.03(+0.11%)
Oct 25, 2023
26.96
26.98
26.96
26.97
923,799
+0.00(+0.00%)
Oct 24, 2023
26.99
27.00
26.96
26.97
892,701
-0.01(-0.04%)
Oct 23, 2023
26.99
27.00
26.97
26.98
727,128
+0.05(+0.19%)
Oct 20, 2023
26.93
26.95
26.91
26.93
519,008
+0.00(+0.00%)
Oct 19, 2023
26.93
26.97
26.92
26.93
365,136
+0.02(+0.07%)
Oct 18, 2023
26.90
26.94
26.89
26.91
423,579
+0.00(+0.00%)
Oct 17, 2023
26.89
26.94
26.89
26.91
327,634
+0.02(+0.07%)
Oct 16, 2023
26.92
26.94
26.89
26.89
246,554
-0.01(-0.04%)
Oct 13, 2023
26.90
26.93
26.89
26.90
479,928
+0.00(+0.00%)
Oct 12, 2023
26.90
26.94
26.86
26.90
373,786
-0.01(-0.04%)
Oct 11, 2023
26.89
26.91
26.88
26.91
226,508
+0.03(+0.11%)
Oct 10, 2023
26.87
26.90
26.85
26.88
332,296
+0.01(+0.04%)
Oct 09, 2023
26.86
26.89
26.84
26.87
142,232
+0.01(+0.04%)
Oct 06, 2023
26.85
26.89
26.84
26.86
314,899
+0.02(+0.07%)
Oct 05, 2023
26.86
26.90
26.84
26.84
544,990
-0.04(-0.15%)
Oct 04, 2023
26.86
26.90
26.85
26.88
2,750,065
+0.02(+0.07%)
Oct 03, 2023
26.88
26.90
26.85
26.86
521,968
-0.03(-0.11%)
Oct 02, 2023
26.88
26.91
26.88
26.89
581,169
+0.02(+0.07%)
Sep 29, 2023
26.88
26.90
26.86
26.87
264,181
+0.01(+0.04%)
Sep 28, 2023
26.84
26.92
26.84
26.86
573,622
+0.06(+0.22%)
Sep 27, 2023
26.83
26.88
26.80
26.80
276,654
-0.04(-0.15%)
Sep 26, 2023
26.85
26.87
26.83
26.84
322,750
-0.01(-0.04%)
Sep 25, 2023
26.82
26.88
26.84
26.85
333,310
+0.02(+0.07%)
Sep 22, 2023
26.85
26.87
26.80
26.83
260,318
+0.02(+0.07%)
Sep 21, 2023
26.83
26.87
26.80
26.81
300,334
-0.03(-0.11%)
Sep 20, 2023
26.84
26.89
26.82
26.84
340,528
-0.01(-0.04%)
Sep 19, 2023
26.85
26.91
26.80
26.85
648,715
+0.05(+0.19%)
Sep 18, 2023
26.83
26.95
26.80
26.80
448,483
-0.03(-0.11%)
Sep 15, 2023
26.80
26.85
26.80
26.83
674,359
+0.03(+0.11%)
Sep 14, 2023
26.83
26.85
26.79
26.80
310,409
+0.00(+0.00%)
Sep 13, 2023
26.80
26.85
26.76
26.80
586,603
+0.00(+0.00%)
Sep 12, 2023
26.80
26.84
26.79
26.80
420,632
+0.00(+0.00%)
Sep 11, 2023
26.84
26.85
26.80
26.80
167,217
-0.05(-0.19%)
Sep 08, 2023
26.85
26.86
26.79
26.85
364,243
+0.02(+0.07%)
Sep 07, 2023
26.80
26.88
26.73
26.83
290,288
+0.00(+0.00%)
Sep 06, 2023
26.76
26.86
26.73
26.83
661,492
+0.05(+0.19%)
Sep 05, 2023
26.66
26.84
26.65
26.78
1,050,712
+0.10(+0.37%)
Sep 01, 2023
26.66
26.72
26.64
26.68
385,257
+0.02(+0.08%)
Aug 31, 2023
26.68
26.70
26.64
26.66
402,370
-0.01(-0.04%)
Aug 30, 2023
26.65
26.71
26.63
26.67
644,965
+0.02(+0.08%)
Aug 29, 2023
26.63
26.69
26.62
26.65
218,900
+0.01(+0.04%)
Aug 28, 2023
26.64
26.70
26.62
26.64
235,304
-0.02(-0.08%)
Aug 25, 2023
26.63
26.68
26.60
26.66
342,953
+0.05(+0.19%)
Aug 24, 2023
26.63
26.72
26.60
26.61
357,348
-0.07(-0.26%)
Aug 23, 2023
26.62
26.72
26.58
26.68
465,425
+0.08(+0.30%)
Aug 22, 2023
26.63
26.70
26.57
26.60
730,541
+0.00(+0.00%)
Aug 21, 2023
26.62
26.65
26.59
26.60
502,778
+0.00(+0.00%)
Aug 18, 2023
26.60
26.72
26.59
26.60
663,179
-0.02(-0.08%)
Aug 17, 2023
26.64
26.70
26.59
26.62
667,277
-0.02(-0.08%)
Aug 16, 2023
26.61
26.66
26.56
26.64
551,837
+0.07(+0.26%)
Aug 15, 2023
26.55
26.70
26.52
26.57
1,140,130
-0.03(-0.11%)
Aug 14, 2023
26.60
26.66
26.56
26.60
1,096,882
-0.06(-0.23%)
Aug 11, 2023
26.60
26.80
26.54
26.66
2,508,254
+0.00(+0.00%)
Aug 10, 2023
26.57
26.71
26.50
26.66
6,230,120
+0.11(+0.41%)
Aug 09, 2023
26.89
29.57
26.27
26.55
1,783,263
-0.39(-1.45%)
Aug 08, 2023
26.90
27.47
26.68
26.94
537,723
-0.16(-0.59%)
Aug 07, 2023
27.57
27.72
26.46
27.10
555,110
-0.25(-0.91%)
Aug 04, 2023
27.28
28.14
26.79
27.35
660,175
+0.03(+0.11%)
Aug 03, 2023
22.96
27.65
22.55
27.32
2,706,870
+4.24(+18.37%)
Aug 02, 2023
23.13
23.63
22.64
23.08
458,859
-0.70(-2.94%)
Aug 01, 2023
23.80
23.95
23.44
23.78
287,057
-0.06(-0.25%)
Jul 31, 2023
23.35
23.87
23.26
23.84
333,485
+0.52(+2.23%)
Jul 28, 2023
23.31
23.67
23.12
23.32
332,776
+0.03(+0.13%)
Jul 27, 2023
23.44
23.55
23.01
23.29
640,392
-0.08(-0.34%)
Jul 26, 2023
24.02
24.11
23.05
23.37
457,914
-0.65(-2.71%)
Jul 25, 2023
25.06
25.39
23.85
24.02
427,112
-1.10(-4.38%)
Jul 24, 2023
25.08
25.61
25.00
25.12
381,927
+0.10(+0.40%)
Jul 21, 2023
25.16
25.59
24.71
25.02
359,737
+0.17(+0.68%)
Jul 20, 2023
25.53
25.53
24.27
24.85
455,447
-0.78(-3.04%)
Jul 19, 2023
26.43
26.43
25.53
25.63
282,421
-0.36(-1.39%)
Jul 18, 2023
26.79
27.06
25.99
25.99
483,639
-0.91(-3.38%)
Jul 17, 2023
26.74
27.05
26.06
26.90
410,174
+0.18(+0.67%)
Jul 14, 2023
27.95
28.20
26.45
26.72
725,941
-1.29(-4.61%)
Jul 13, 2023
28.35
28.56
28.00
28.01
343,676
-0.16(-0.57%)
Jul 12, 2023
27.76
28.41
27.47
28.17
397,176
+0.73(+2.66%)
Jul 11, 2023
26.90
27.47
26.46
27.44
332,886
+0.61(+2.27%)
Jul 10, 2023
26.24
26.95
26.24
26.83
331,406
+0.59(+2.25%)
Jul 07, 2023
26.12
26.50
26.11
26.24
382,950
+0.06(+0.23%)
Jul 06, 2023
25.73
26.30
25.66
26.18
261,833
+0.30(+1.16%)
Jul 05, 2023
25.96
26.16
25.45
25.88
467,496
-0.12(-0.46%)
Jul 03, 2023
25.56
26.02
25.42
26.00
153,714
+0.50(+1.96%)
Jun 30, 2023
25.49
25.58
25.25
25.50
643,730
+0.20(+0.79%)
Jun 29, 2023
25.33
26.00
24.91
25.30
458,658
-0.01(-0.04%)
Jun 28, 2023
24.78
25.60
24.61
25.31
411,248
+0.53(+2.14%)
Jun 27, 2023
24.05
24.92
23.89
24.78
401,602
+0.84(+3.51%)
Jun 26, 2023
24.23
24.53
23.92
23.94
370,930
-0.40(-1.64%)
Jun 23, 2023
24.35
24.72
24.18
24.34
729,508
-0.29(-1.18%)
Jun 22, 2023
24.10
24.75
23.94
24.63
430,649
+0.64(+2.67%)
Jun 21, 2023
23.84
24.08
23.72
23.99
332,367
+0.11(+0.46%)
Jun 20, 2023
23.96
24.10
23.50
23.88
274,834
-0.29(-1.20%)
Jun 16, 2023
24.40
24.40
23.66
24.17
617,072
+0.07(+0.29%)
Jun 15, 2023
23.41
24.22
23.36
24.10
387,090
+2.34(+10.75%)
May 08, 2023
22.06
22.06
20.86
21.76
609,558
-0.35(-1.58%)
May 05, 2023
24.43
24.55
21.21
22.11
1,905,817
-2.74(-11.03%)
May 04, 2023
26.44
26.44
24.16
24.85
885,494
-1.67(-6.30%)
May 03, 2023
27.51
27.54
26.48
26.52
410,352
-0.83(-3.03%)
May 02, 2023
28.72
29.49
27.32
27.35
310,905
-1.25(-4.37%)
May 01, 2023
29.44
29.79
28.08
28.60
241,944
-0.91(-3.08%)
Apr 28, 2023
28.83
29.56
28.69
29.51
332,580
+0.59(+2.04%)
Apr 27, 2023
28.85
29.02
28.47
28.92
194,574
+0.21(+0.73%)
Apr 26, 2023
29.55
29.82
28.46
28.71
189,520
-0.77(-2.61%)
Apr 25, 2023
30.90
30.90
29.18
29.48
257,771
-1.77(-5.66%)
Apr 24, 2023
31.02
31.52
31.02
31.25
236,452
+0.14(+0.45%)
Apr 21, 2023
31.18
31.49
30.82
31.11
179,990
-0.13(-0.42%)
Apr 20, 2023
31.72
32.06
30.98
31.24
283,252
-0.82(-2.56%)
Apr 19, 2023
31.55
32.07
31.30
32.06
235,261
+0.24(+0.75%)
Apr 18, 2023
32.42
32.42
31.44
31.82
247,693
-0.48(-1.49%)
Apr 17, 2023
32.85
32.96
32.24
32.30
162,234
-0.49(-1.49%)
Apr 14, 2023
33.10
33.16
32.44
32.79
151,398
-0.32(-0.97%)
Apr 13, 2023
32.49
33.12
32.22
33.11
227,334
+0.85(+2.63%)
Apr 12, 2023
33.02
33.09
32.26
32.26
312,713
-0.48(-1.47%)
Apr 11, 2023
33.21
33.41
32.50
32.74
212,065
-0.47(-1.42%)
Apr 10, 2023
31.72
33.34
31.72
33.21
377,465
+1.21(+3.78%)
Apr 06, 2023
31.48
32.07
31.14
32.00
211,972
+0.25(+0.79%)
Apr 05, 2023
31.85
31.85
30.86
31.75
234,733
-0.13(-0.41%)
Apr 04, 2023
32.08
32.10
31.46
31.88
228,532
-0.19(-0.59%)
Apr 03, 2023
31.76
32.13
31.44
32.07
276,249
+0.09(+0.28%)
Mar 31, 2023
31.20
32.16
31.15
31.98
381,891
+0.94(+3.03%)
Mar 30, 2023
30.84
31.08
30.51
31.04
148,073
+0.41(+1.34%)
Mar 29, 2023
30.25
30.75
30.21
30.63
207,881
+0.41(+1.36%)
Mar 28, 2023
30.15
30.51
29.89
30.22
190,332
-0.10(-0.33%)
Mar 27, 2023
29.57
30.34
29.43
30.32
299,383
+0.95(+3.23%)
Mar 24, 2023
28.92
29.45
28.84
29.37
230,426
+0.20(+0.69%)
Mar 23, 2023
29.56
30.18
29.01
29.17
170,258
-0.18(-0.61%)
Mar 22, 2023
29.67
30.27
29.33
29.35
168,266
-0.46(-1.54%)
Mar 21, 2023
29.35
29.81
28.95
29.81
165,086
+0.81(+2.79%)
Mar 20, 2023
28.83
29.19
28.67
29.00
185,462
+0.31(+1.08%)
Mar 17, 2023
29.14
29.55
28.57
28.69
466,481
-0.60(-2.05%)
Mar 16, 2023
28.35
29.57
27.63
29.29
185,424
+0.62(+2.16%)
Mar 15, 2023
28.38
28.75
27.99
28.67
186,322
-0.23(-0.80%)
Mar 14, 2023
29.14
29.48
28.28
28.90
217,919
+0.36(+1.26%)
Mar 13, 2023
28.27
29.15
28.21
28.54
164,931
-0.13(-0.45%)
Mar 10, 2023
28.89
29.33
28.11
28.67
276,800
-0.35(-1.21%)
Mar 09, 2023
29.57
29.63
28.87
29.02
145,215
-0.42(-1.43%)
Mar 08, 2023
29.57
29.75
29.00
29.44
112,361
-0.17(-0.57%)
Mar 07, 2023
29.73
29.87
29.28
29.61
163,764
-0.19(-0.64%)
Mar 06, 2023
29.08
30.96
28.74
29.80
485,473
+1.35(+4.75%)
Mar 03, 2023
29.18
29.42
28.27
28.45
223,061
-0.34(-1.18%)
Mar 02, 2023
25.00
29.05
24.91
28.79
417,458
-0.10(-0.35%)
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
.