Avid Tech Inc (NQ: AVID )

29.97 USD -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 30.21 30.82 29.56 29.97 199,019 -0.28(-0.93%)
Oct 20, 2021 29.30 30.39 29.12 30.25 292,458 +0.82(+2.79%)
Oct 19, 2021 29.10 29.99 28.97 29.43 232,305 +0.28(+0.96%)
Oct 18, 2021 29.57 29.82 28.92 29.15 154,574 -0.61(-2.05%)
Oct 15, 2021 30.29 30.69 29.68 29.76 268,864 -0.20(-0.67%)
Oct 14, 2021 30.14 30.44 29.66 29.96 298,625 +0.25(+0.84%)
Oct 13, 2021 28.89 29.72 28.73 29.71 204,041 +1.08(+3.77%)
Oct 12, 2021 28.48 29.16 28.13 28.63 297,698 +0.23(+0.81%)
Oct 11, 2021 29.24 29.24 28.38 28.40 235,080 -0.87(-2.97%)
Oct 08, 2021 30.52 30.56 29.22 29.27 233,120 -1.15(-3.78%)
Oct 07, 2021 30.02 30.79 29.88 30.42 384,912 +0.78(+2.63%)
Oct 06, 2021 30.00 30.32 29.36 29.64 375,427 -0.60(-1.98%)
Oct 05, 2021 29.30 30.31 29.20 30.24 354,056 +1.04(+3.56%)
Oct 04, 2021 29.05 29.35 28.20 29.20 301,530 +0.11(+0.38%)
Oct 01, 2021 28.88 29.35 27.97 29.09 364,682 +0.17(+0.59%)
Sep 30, 2021 28.10 29.10 28.10 28.92 671,440 +0.86(+3.06%)
Sep 29, 2021 28.41 28.51 27.84 28.06 241,630 -0.20(-0.71%)
Sep 28, 2021 29.16 29.25 27.97 28.26 403,596 -1.16(-3.94%)
Sep 27, 2021 29.14 30.14 28.97 29.42 481,577 +0.23(+0.79%)
Sep 24, 2021 29.00 29.32 28.19 29.19 545,928 +0.04(+0.14%)
Sep 23, 2021 28.64 29.33 28.55 29.15 385,543 +0.56(+1.96%)
Sep 22, 2021 27.93 28.68 27.47 28.59 593,542 +1.35(+4.96%)
Sep 21, 2021 27.07 27.37 26.03 27.24 427,930 +0.24(+0.89%)
Sep 20, 2021 26.21 27.59 26.08 27.00 727,120 +0.08(+0.30%)
Sep 17, 2021 26.30 27.07 26.29 26.92 1,434,111 +0.52(+1.97%)
Sep 16, 2021 25.35 26.50 25.31 26.40 496,725 +0.84(+3.29%)
Sep 15, 2021 25.63 25.86 24.79 25.56 599,088 -0.01(-0.04%)
Sep 14, 2021 25.50 25.92 25.10 25.57 527,635 +0.19(+0.75%)
Sep 13, 2021 25.55 25.99 25.29 25.38 422,606 -0.08(-0.31%)
Sep 10, 2021 26.00 27.08 25.24 25.46 638,379 +0.53(+2.13%)
Sep 09, 2021 24.67 25.29 24.15 24.93 395,098 +0.16(+0.65%)
Sep 08, 2021 24.91 25.19 24.55 24.77 250,638 -0.23(-0.92%)
Sep 07, 2021 25.88 25.89 24.79 25.00 461,983 -0.72(-2.80%)
Sep 03, 2021 26.76 26.90 25.24 25.72 336,538 -1.10(-4.10%)
Sep 02, 2021 26.56 26.85 25.96 26.82 370,683 +0.26(+0.98%)
Sep 01, 2021 26.00 27.01 25.75 26.56 341,977 +0.75(+2.91%)
Aug 31, 2021 25.97 26.12 25.35 25.81 604,750 -0.28(-1.07%)
Aug 30, 2021 26.35 26.51 25.60 26.09 280,159 -0.23(-0.87%)
Aug 27, 2021 25.90 27.02 25.88 26.32 341,841 +0.42(+1.62%)
Aug 26, 2021 26.18 27.07 25.78 25.90 457,115 -0.47(-1.78%)
Aug 25, 2021 26.90 27.29 26.31 26.37 288,551 -0.45(-1.68%)
Aug 24, 2021 26.79 27.58 26.57 26.82 236,862 +0.18(+0.68%)
Aug 23, 2021 26.93 27.00 26.10 26.64 246,152 +0.14(+0.53%)
Aug 20, 2021 26.30 26.78 26.08 26.50 251,020 +0.06(+0.23%)
Aug 19, 2021 26.52 27.47 26.11 26.44 289,370 -0.55(-2.04%)
Aug 18, 2021 26.75 28.01 26.75 26.99 405,314 +0.20(+0.75%)
Aug 17, 2021 27.35 27.70 26.66 26.79 364,768 -0.91(-3.29%)
Aug 16, 2021 27.36 27.79 26.35 27.70 357,958 +0.02(+0.07%)
Aug 13, 2021 28.00 28.00 27.18 27.68 198,494 -0.20(-0.72%)
Aug 12, 2021 28.30 28.49 27.74 27.88 222,901 -0.34(-1.20%)
Aug 11, 2021 28.70 28.78 27.42 28.22 357,394 -0.45(-1.57%)
Aug 10, 2021 29.20 29.20 28.00 28.67 374,527 -0.55(-1.88%)
Aug 09, 2021 28.05 29.65 27.72 29.22 641,951 +0.82(+2.89%)
Aug 06, 2021 29.14 29.68 28.20 28.40 376,790 -0.48(-1.66%)
Aug 05, 2021 27.71 28.98 27.64 28.88 779,052 +1.32(+4.79%)
Aug 04, 2021 30.30 31.50 27.05 27.56 2,067,514 -8.59(-23.76%)
Aug 03, 2021 38.06 38.44 35.55 36.15 738,115 -1.99(-5.22%)
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.