Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2018
5.270
5.360
5.090
5.100
136,411
-0.19(-3.59%)
May 30, 2018
5.310
5.500
5.280
5.290
182,968
+0.03(+0.57%)
May 29, 2018
5.170
5.310
5.130
5.260
66,610
+0.04(+0.77%)
May 25, 2018
5.220
5.220
5.220
0
+0.03(+0.58%)
May 24, 2018
5.140
5.200
4.930
5.190
125,995
+0.06(+1.17%)
May 23, 2018
5.000
5.140
4.700
5.130
127,837
+0.14(+2.81%)
May 22, 2018
5.050
5.070
4.970
4.990
89,020
-0.04(-0.80%)
May 21, 2018
5.010
5.150
5.010
5.030
90,533
+0.05(+1.00%)
May 18, 2018
4.990
5.010
4.950
4.980
126,898
+0.02(+0.40%)
May 17, 2018
4.990
5.020
4.930
4.960
64,620
-0.03(-0.60%)
May 16, 2018
5.080
5.100
4.920
4.990
140,296
-0.09(-1.77%)
May 15, 2018
5.010
5.100
4.970
5.080
86,835
+0.04(+0.79%)
May 14, 2018
5.180
5.193
4.910
5.040
188,890
-0.11(-2.14%)
May 11, 2018
4.970
5.500
4.950
5.150
468,843
+0.26(+5.32%)
May 10, 2018
4.830
4.935
4.820
4.890
138,698
+0.04(+0.82%)
May 09, 2018
4.800
4.900
4.770
4.850
103,363
+0.05(+1.04%)
May 08, 2018
4.860
4.880
4.750
4.800
80,088
-0.05(-1.03%)
May 07, 2018
4.730
4.930
4.730
4.850
74,583
+0.13(+2.75%)
May 04, 2018
4.650
4.830
4.570
4.720
128,121
+0.06(+1.29%)
May 03, 2018
4.800
4.836
4.631
4.660
165,666
-0.19(-3.92%)
May 02, 2018
4.810
4.910
4.791
4.850
141,745
+0.05(+1.04%)
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
.