Skip to main content

Avid Tech Inc (NQ: AVID )

26.48 -1.24 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 27.70 27.70 26.44 26.48 172,302 -1.24(-4.47%)
Nov 28, 2022 27.83 28.44 27.61 27.72 283,854 -0.38(-1.35%)
Nov 25, 2022 27.94 28.35 27.92 28.10 94,556 -0.28(-0.99%)
Nov 23, 2022 27.86 28.55 27.70 28.38 115,329 +0.50(+1.79%)
Nov 22, 2022 27.86 28.17 27.25 27.88 192,821 +0.24(+0.87%)
Nov 21, 2022 27.88 27.99 27.47 27.64 152,004 -0.48(-1.71%)
Nov 18, 2022 28.90 28.90 28.00 28.12 160,127 -0.17(-0.60%)
Nov 17, 2022 27.05 28.36 26.84 28.29 256,950 +0.69(+2.50%)
Nov 16, 2022 27.32 27.62 26.72 27.60 284,067 +0.09(+0.33%)
Nov 15, 2022 27.78 28.15 27.21 27.51 280,531 +0.14(+0.51%)
Nov 14, 2022 27.37 27.67 26.50 27.37 303,106 -0.30(-1.08%)
Nov 11, 2022 26.86 28.18 26.66 27.67 319,731 +0.75(+2.79%)
Nov 10, 2022 24.74 27.32 24.68 26.92 457,280 +3.35(+14.21%)
Nov 09, 2022 22.47 25.27 22.01 23.57 620,500 -0.92(-3.76%)
Nov 08, 2022 25.22 25.59 24.45 24.49 370,670 -0.49(-1.96%)
Nov 07, 2022 24.57 25.08 23.86 24.98 434,071 +0.49(+2.00%)
Nov 04, 2022 24.17 24.49 23.36 24.49 296,922 +0.60(+2.51%)
Nov 03, 2022 24.28 24.89 23.84 23.89 368,753 -0.84(-3.40%)
Nov 02, 2022 27.65 27.65 24.70 24.73 488,991 -2.96(-10.69%)
Nov 01, 2022 27.89 27.93 27.42 27.69 254,652 +0.20(+0.73%)
Oct 31, 2022 27.42 28.00 26.82 27.49 289,905 +0.14(+0.51%)
Oct 28, 2022 27.63 28.01 26.96 27.35 435,320 -0.09(-0.33%)
Oct 27, 2022 27.77 28.09 27.38 27.44 202,956 +0.02(+0.07%)
Oct 26, 2022 27.88 28.64 27.17 27.42 483,736 -0.58(-2.07%)
Oct 25, 2022 27.83 28.64 27.83 28.00 387,081 +0.31(+1.12%)
Oct 24, 2022 26.95 27.75 26.18 27.69 288,418 +0.82(+3.05%)
Oct 21, 2022 26.09 27.08 25.62 26.87 454,760 +0.97(+3.75%)
Oct 20, 2022 25.96 26.68 25.68 25.90 256,975 -0.16(-0.61%)
Oct 19, 2022 26.16 26.73 25.82 26.06 383,048 -0.29(-1.10%)
Oct 18, 2022 26.43 26.54 25.73 26.35 245,933 +0.46(+1.78%)
Oct 17, 2022 24.92 25.99 24.92 25.89 309,514 +1.53(+6.28%)
Oct 14, 2022 25.00 25.05 24.00 24.36 259,691 -0.35(-1.42%)
Oct 13, 2022 23.46 24.91 23.10 24.71 259,720 +1.02(+4.31%)
Oct 12, 2022 23.93 24.14 23.63 23.69 185,806 -0.28(-1.17%)
Oct 11, 2022 23.76 24.29 22.93 23.97 336,664 +0.21(+0.88%)
Oct 10, 2022 24.50 24.50 23.18 23.76 312,735 -0.67(-2.74%)
Oct 07, 2022 25.13 25.32 24.11 24.43 444,668 -1.04(-4.08%)
Oct 06, 2022 25.28 25.95 25.28 25.47 266,000 +0.02(+0.08%)
Oct 05, 2022 24.54 25.53 24.54 25.45 444,358 +0.63(+2.54%)
Oct 04, 2022 24.47 25.05 24.45 24.82 262,488 +1.00(+4.20%)
Oct 03, 2022 23.33 23.93 22.76 23.82 393,970 +0.56(+2.41%)
Sep 30, 2022 22.79 23.91 22.67 23.26 1,055,247 +0.48(+2.11%)
Sep 29, 2022 22.87 23.24 22.49 22.78 465,362 -0.49(-2.11%)
Sep 28, 2022 21.94 23.43 21.82 23.27 508,251 +1.39(+6.35%)
Sep 27, 2022 21.53 22.05 21.32 21.88 359,968 +0.60(+2.82%)
Sep 26, 2022 21.89 22.40 21.24 21.28 334,935 -0.78(-3.54%)
Sep 23, 2022 21.85 22.43 21.66 22.06 577,083 +0.03(+0.14%)
Sep 22, 2022 22.50 22.73 21.68 22.03 386,581 -0.58(-2.57%)
Sep 21, 2022 23.52 23.64 22.56 22.61 350,047 -0.80(-3.42%)
Sep 20, 2022 23.68 23.93 23.34 23.41 318,864 -0.43(-1.80%)
Sep 19, 2022 24.00 24.50 23.27 23.84 466,291 -0.21(-0.87%)
Sep 16, 2022 23.43 24.29 23.12 24.05 1,152,493 +0.27(+1.14%)
Sep 15, 2022 25.38 25.43 23.46 23.78 627,506 -1.76(-6.89%)
Sep 14, 2022 25.66 25.88 25.24 25.54 450,944 -0.09(-0.35%)
Sep 13, 2022 25.61 26.18 25.04 25.63 371,279 -0.68(-2.58%)
Sep 12, 2022 25.61 26.68 25.54 26.31 327,268 +0.87(+3.42%)
Sep 09, 2022 25.62 26.08 25.04 25.44 468,723 +0.17(+0.67%)
Sep 08, 2022 24.86 25.47 24.75 25.27 378,874 +0.21(+0.84%)
Sep 07, 2022 24.22 25.10 24.04 25.06 463,670 +0.81(+3.34%)
Sep 06, 2022 26.33 26.35 24.19 24.25 679,257 -2.14(-8.11%)
Sep 02, 2022 26.50 26.89 25.96 26.39 667,662 -0.02(-0.08%)
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.