Avid Tech Inc (NQ: AVID )

31.92 USD -0.14 (-0.44%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.70 33.37 31.91 32.06 305,136 -0.86(-2.61%)
Nov 29, 2021 33.13 34.03 32.83 32.92 308,945 +0.23(+0.70%)
Nov 26, 2021 33.23 33.67 32.22 32.69 206,214 -1.48(-4.33%)
Nov 24, 2021 34.01 34.58 33.02 34.17 337,674 -0.11(-0.32%)
Nov 23, 2021 34.12 35.29 33.03 34.28 377,726 -0.19(-0.55%)
Nov 22, 2021 35.32 36.38 34.45 34.47 1,052,159 -0.77(-2.18%)
Nov 19, 2021 34.24 35.46 34.21 35.24 356,449 +0.73(+2.11%)
Nov 18, 2021 34.01 34.57 34.38 34.51 249,044 +0.44(+1.29%)
Nov 17, 2021 34.62 35.16 33.99 34.07 328,964 -0.58(-1.67%)
Nov 16, 2021 33.48 34.66 32.70 34.65 217,552 +0.93(+2.76%)
Nov 15, 2021 33.83 34.56 33.37 33.72 282,047 -0.04(-0.12%)
Nov 12, 2021 34.39 34.48 33.37 33.76 368,394 -0.62(-1.80%)
Nov 11, 2021 32.29 34.92 31.41 34.38 691,463 +2.15(+6.67%)
Nov 10, 2021 31.45 32.23 1,088,214 +4.98(+18.28%)
Nov 09, 2021 28.94 29.26 26.13 27.25 985,914 -1.75(-6.03%)
Nov 08, 2021 29.49 30.35 28.87 29.00 319,152 -0.38(-1.29%)
Nov 05, 2021 29.91 30.42 29.21 29.38 365,996 -0.28(-0.94%)
Nov 04, 2021 29.20 30.48 29.11 29.66 351,648 +0.78(+2.70%)
Nov 03, 2021 29.47 29.87 28.82 28.88 278,440 -0.53(-1.80%)
Nov 02, 2021 29.41 29.57 28.85 29.41 485,547 +0.12(+0.41%)
Nov 01, 2021 28.68 29.72 29.41 29.29 302,345 +0.65(+2.27%)
Oct 29, 2021 28.40 29.01 28.08 28.64 224,030 +0.12(+0.42%)
Oct 28, 2021 28.63 29.32 28.45 28.52 220,888 +0.00(+0.00%)
Oct 27, 2021 28.44 28.78 28.07 28.52 239,245 +0.03(+0.11%)
Oct 26, 2021 29.25 28.49 293,322 -0.29(-1.01%)
Oct 25, 2021 28.94 29.50 28.60 28.78 219,143 -0.15(-0.52%)
Oct 22, 2021 30.05 30.11 28.85 28.93 200,828 -1.04(-3.47%)
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%)
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.