Stock Quote

Avid Tech Inc (NQ: AVID )

20.17 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 19.52 20.32 19.52 20.18 243,158 +0.66(+3.38%)
Apr 20, 2021 20.51 20.85 19.28 19.52 456,250 -1.16(-5.61%)
Apr 19, 2021 22.20 22.27 20.50 20.68 762,383 -1.66(-7.43%)
Apr 16, 2021 22.47 22.97 22.15 22.34 288,100 -0.13(-0.58%)
Apr 15, 2021 22.61 22.84 22.08 22.47 370,089 -0.15(-0.66%)
Apr 14, 2021 23.34 23.55 22.55 22.62 405,770 -0.56(-2.42%)
Apr 13, 2021 22.47 23.24 21.77 23.18 398,150 +0.82(+3.67%)
Apr 12, 2021 22.21 23.00 21.74 22.36 844,724 +0.15(+0.68%)
Apr 09, 2021 21.47 22.23 20.82 22.21 261,600 +0.67(+3.11%)
Apr 08, 2021 21.64 21.89 21.27 21.54 260,009 -0.04(-0.19%)
Apr 07, 2021 21.60 22.33 21.40 21.58 320,897 -0.18(-0.83%)
Apr 06, 2021 21.88 22.25 21.64 21.76 225,682 -0.25(-1.14%)
Apr 05, 2021 21.82 22.12 21.33 22.01 275,886 +0.37(+1.71%)
Apr 01, 2021 21.34 21.93 21.19 21.64 327,700 +0.53(+2.51%)
Mar 31, 2021 20.00 21.44 19.98 21.11 471,575 +1.31(+6.62%)
Mar 30, 2021 19.36 19.89 18.73 19.80 198,452 +0.56(+2.91%)
Mar 29, 2021 20.00 20.48 19.05 19.24 295,448 -0.92(-4.56%)
Mar 26, 2021 19.66 20.21 19.33 20.16 239,300 +0.63(+3.23%)
Mar 25, 2021 18.07 19.74 18.07 19.53 400,096 +0.76(+4.05%)
Mar 24, 2021 20.17 20.25 18.68 18.77 397,246 -0.96(-4.87%)
Mar 23, 2021 20.02 21.32 19.49 19.73 534,020 -0.38(-1.89%)
Mar 22, 2021 20.05 20.63 19.63 20.11 410,560 +0.06(+0.30%)
Mar 19, 2021 20.40 20.50 19.60 20.05 647,500 -0.19(-0.94%)
Mar 18, 2021 21.08 21.08 19.91 20.24 309,145 -1.20(-5.60%)
Mar 17, 2021 20.95 21.64 18.76 21.44 881,109 -0.20(-0.92%)
Mar 16, 2021 22.00 22.98 21.38 21.64 666,761 -0.11(-0.51%)
Mar 15, 2021 21.03 22.03 20.23 21.75 1,125,186 +0.64(+3.03%)
Mar 12, 2021 20.00 21.19 19.51 21.11 416,400 -0.08(-0.38%)
Mar 11, 2021 19.60 21.43 19.44 21.19 516,062 +1.92(+9.96%)
Mar 10, 2021 19.98 20.96 18.90 19.27 995,489 -1.15(-5.63%)
Mar 09, 2021 19.43 20.62 19.40 20.42 436,698 +1.45(+7.64%)
Mar 08, 2021 19.40 19.68 18.72 18.97 352,193 -0.25(-1.30%)
Mar 05, 2021 18.91 19.46 17.79 19.22 513,400 +0.40(+2.13%)
Mar 04, 2021 19.73 20.13 18.46 18.82 541,654 -1.14(-5.71%)
Mar 03, 2021 20.76 21.29 19.59 19.96 380,662 -0.22(-1.09%)
Mar 02, 2021 20.74 20.96 20.01 20.18 193,239 -0.65(-3.12%)
Mar 01, 2021 19.57 20.90 19.27 20.83 433,459 +1.44(+7.43%)
Feb 26, 2021 19.03 20.01 18.83 19.39 342,100 -0.11(-0.56%)
Feb 25, 2021 20.21 20.81 19.22 19.50 415,153 -0.98(-4.79%)
Feb 24, 2021 20.53 20.93 20.34 20.48 305,845 +0.02(+0.10%)
Feb 23, 2021 20.61 21.04 19.26 20.46 564,851 -0.98(-4.57%)
Feb 22, 2021 21.84 22.63 21.29 21.44 342,497 -0.88(-3.94%)
Feb 19, 2021 22.41 22.88 21.50 22.32 445,200 +0.59(+2.72%)
Feb 18, 2021 21.23 22.06 21.03 21.73 379,159 -0.39(-1.76%)
Feb 17, 2021 22.53 22.64 21.70 22.12 401,619 -0.70(-3.07%)
Feb 16, 2021 23.58 23.91 22.58 22.82 490,204 -0.68(-2.89%)
Feb 12, 2021 24.13 24.13 22.92 23.50 559,600 -0.44(-1.84%)
Feb 11, 2021 22.72 24.47 21.81 23.94 1,459,524 +1.22(+5.37%)
Feb 10, 2021 23.80 24.07 22.60 22.72 640,521 -0.95(-4.01%)
Feb 09, 2021 23.99 24.07 22.68 23.67 593,681 +0.54(+2.33%)
Feb 08, 2021 20.95 23.40 20.95 23.13 937,358 +2.22(+10.62%)
Feb 05, 2021 21.02 21.85 20.63 20.91 1,097,900 +0.06(+0.29%)
Feb 04, 2021 21.27 21.46 19.83 20.85 648,223 -0.09(-0.43%)
Feb 03, 2021 19.25 21.08 19.24 20.94 2,131,238 +1.92(+10.09%)
Feb 02, 2021 18.42 19.20 17.93 19.02 656,892 +0.94(+5.20%)
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.