Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Avid Technology, Inc. (AVID)

-Other OTC
7.62 0.10(1.33%) Jul 25, 3:52PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 8, 199321.5022.2521.5022.00151,00022.00
Jun 7, 199321.5022.2521.5022.2522,10022.25
Jun 4, 199321.8822.2521.5022.2523,00022.25
Jun 3, 199322.5022.5021.5021.50132,40021.50
Jun 2, 199322.5022.5021.7522.5026,90022.50
Jun 1, 199322.7522.7522.2522.2547,40022.25
May 28, 199323.0023.0022.2522.7547,90022.75
May 27, 199322.5023.0022.5023.0015,80023.00
May 26, 199323.0023.0022.6223.008,30023.00
May 25, 199322.3823.0022.0023.0027,90023.00
May 24, 199323.0023.7521.7522.0061,80022.00
May 21, 199323.6223.7523.0023.1250,20023.12
May 20, 199322.7523.7522.7523.7562,80023.75
May 19, 199324.0024.0023.0023.7512,00023.75
May 18, 199324.0024.0024.0024.0070024.00
May 17, 199324.0024.0024.0024.003,50024.00
May 14, 199323.5024.0022.7523.2546,40023.25
May 13, 199324.5024.5022.7523.5060,40023.50
May 12, 199324.5024.5023.7524.502,10024.50
May 11, 199324.5024.5023.8824.504,50024.50
May 10, 199323.5024.2523.5023.7519,10023.75
May 7, 199324.5024.5023.5023.5010,40023.50
May 6, 199324.5024.5023.7523.751,20023.75
May 5, 199324.0024.5023.7524.5038,70024.50
May 4, 199323.5024.2523.5024.1235,80024.12
May 3, 199323.7524.2523.7523.7510,30023.75
Apr 30, 199324.5024.5023.7524.0053,50024.00
Apr 29, 199324.2524.5023.7524.0081,60024.00
Apr 28, 199323.5024.0023.5024.0043,20024.00
Apr 27, 199323.7524.0023.2523.5079,10023.50
Apr 26, 199323.7524.5023.5023.5024,50023.50
Apr 23, 199324.0024.5023.2524.5038,90024.50
Apr 22, 199323.2524.2522.5023.2573,30023.25
Apr 21, 199322.2523.0021.7523.0027,70023.00
Apr 20, 199320.7522.7520.7522.25172,00022.25
Apr 19, 199320.7520.7520.0020.2575,90020.25
Apr 16, 199319.7520.7519.7520.7550,00020.75
Apr 15, 199319.5020.5019.5020.50131,00020.50
Apr 14, 199321.2521.2519.0019.75501,20019.75
Apr 13, 199322.0022.5020.7520.75250,00020.75
Apr 12, 199322.5022.5021.7522.1257,70022.12
Apr 8, 199323.2523.7522.0022.00160,20022.00
Apr 7, 199324.5024.5023.2523.25260,70023.25
Apr 6, 199324.7524.7524.0024.00203,90024.00
Apr 5, 199325.2525.2524.0024.75196,20024.75
Apr 2, 199324.5025.2524.5024.5093,70024.50
Apr 1, 199325.2525.2524.5024.5029,00024.50
Mar 31, 199324.5025.2524.2525.2548,50025.25
Mar 30, 199325.5025.5024.5024.50101,70024.50
Mar 29, 199325.5025.5025.2525.2541,00025.25
Mar 26, 199324.5025.3824.5025.25102,60025.25
Mar 25, 199325.0025.0024.5024.5036,80024.50
Mar 24, 199324.2525.0023.7525.00220,20025.00
Mar 23, 199323.7524.5023.7523.75147,20023.75
Mar 22, 199325.0025.0023.7523.75179,90023.75
Mar 19, 199325.0025.2524.5024.75247,80024.75
Mar 18, 199325.0025.2524.5024.75247,00024.75
Mar 17, 199325.7525.7524.2524.38425,80024.38
Mar 16, 199327.0027.2525.0025.75310,30025.75
Mar 15, 199326.7527.0025.7526.75357,60026.75
Mar 12, 199325.0027.5025.0026.252,873,80026.25
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.