AVID - Avid Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20175.936.065.835.965.96139,163
Dec 14, 20176.036.195.895.925.92451,100
Dec 13, 20176.086.306.026.076.07358,500
Dec 12, 20176.286.336.096.166.16604,500
Dec 11, 20175.896.335.876.276.27632,700
Dec 08, 20176.166.375.835.845.84976,800
Dec 07, 20175.916.215.685.955.951,331,400
Dec 06, 20176.756.946.236.506.50878,800
Dec 05, 20177.107.246.616.766.76821,800
Dec 04, 20176.717.466.616.996.991,923,000
Dec 01, 20176.716.736.306.626.62714,700
Nov 30, 20176.716.816.656.736.73601,600
Nov 29, 20176.837.016.646.686.68502,600
Nov 28, 20176.456.956.406.816.81788,800
Nov 27, 20177.457.636.376.506.501,151,100
Nov 24, 20177.047.657.047.387.38457,200
Nov 22, 20176.627.216.567.057.05950,100
Nov 21, 20176.396.656.326.596.59722,000
Nov 20, 20175.936.565.936.406.40826,700
Nov 17, 20175.745.965.595.925.92453,100
Nov 16, 20175.805.875.355.745.74755,400
Nov 15, 20175.306.335.306.076.071,644,100
Nov 14, 20175.105.455.005.295.29946,100
Nov 13, 20175.055.385.025.115.11511,800
Nov 10, 20174.075.204.075.105.101,843,800
Nov 09, 20174.084.133.994.044.04306,300
Nov 08, 20174.094.174.014.084.08181,900
Nov 07, 20174.214.254.094.104.10181,600
Nov 06, 20174.274.364.214.234.23151,000
Nov 03, 20174.404.414.254.264.26180,500
Nov 02, 20174.354.414.294.394.39103,100
Nov 01, 20174.474.504.334.354.35133,200
Oct 31, 20174.394.454.344.444.44139,200
Oct 30, 20174.364.414.304.374.37232,000
Oct 27, 20174.364.474.284.464.46259,300
Oct 26, 20174.374.424.284.354.35118,100
Oct 25, 20174.474.474.334.404.40153,000
Oct 24, 20174.604.604.424.454.45140,700
Oct 23, 20174.664.664.474.564.56117,900
Oct 20, 20174.574.664.484.594.59110,700
Oct 19, 20174.534.654.464.514.51178,600
Oct 18, 20174.614.674.534.544.54135,300
Oct 17, 20174.534.624.514.574.57180,800
Oct 16, 20174.574.664.544.564.56169,000
Oct 13, 20174.624.684.554.594.59102,800
Oct 12, 20174.634.744.574.644.64142,600
Oct 11, 20174.544.694.514.674.67117,000
Oct 10, 20174.754.774.524.564.56141,700
Oct 09, 20174.614.764.614.744.74158,600
Oct 06, 20174.614.674.504.614.61225,700
Oct 05, 20174.594.724.584.634.6361,800
Oct 04, 20174.724.754.564.584.58158,900
Oct 03, 20174.684.734.664.704.70113,700
Oct 02, 20174.574.674.554.664.66132,700
Sep 29, 20174.654.654.534.544.54103,400
Sep 28, 20174.524.664.474.634.63358,700
Sep 27, 20174.464.514.404.514.51233,100
Sep 26, 20174.344.494.334.464.46109,400
Sep 25, 20174.474.484.314.344.34152,600
Sep 22, 20174.404.494.384.484.48148,300
Sep 21, 20174.344.464.324.414.41163,300
Sep 20, 20174.454.484.284.364.36273,200
Sep 19, 20174.474.494.394.434.43172,000
Sep 18, 20174.534.534.394.494.49262,500
Sep 15, 20174.414.554.364.504.50435,700
Sep 14, 20174.284.414.274.384.38247,600
Sep 13, 20174.284.354.254.284.28363,500
Sep 12, 20174.344.354.234.314.31224,200
Sep 11, 20174.324.364.274.334.33172,100
Sep 08, 20174.534.534.224.264.26246,900
Sep 07, 20174.134.524.134.504.50376,100
Sep 06, 20174.344.384.174.194.19225,100
Sep 05, 20174.474.544.254.294.29204,600
Sep 01, 20174.454.504.424.474.47217,800
Aug 31, 20174.524.524.374.414.41155,600
Aug 30, 20174.454.534.454.484.48102,100
Aug 29, 20174.414.504.414.464.4677,900
Aug 28, 20174.564.574.364.444.44246,200
Aug 25, 20174.444.594.424.574.57145,400
Aug 24, 20174.374.584.374.454.45183,800
Aug 23, 20174.334.444.334.344.3498,300
Aug 22, 20174.384.554.324.344.34221,700
Aug 21, 20174.234.424.204.384.38203,300
Aug 18, 20174.244.284.094.224.22411,800
Aug 17, 20174.314.374.254.294.29314,200
Aug 16, 20174.374.434.284.324.32189,100
Aug 15, 20174.454.454.324.334.33271,000
Aug 14, 20174.284.484.264.414.41187,400
Aug 11, 20174.424.434.244.344.34392,200
Aug 10, 20174.584.604.414.434.43286,800
Aug 09, 20174.694.734.564.584.58329,500
Aug 08, 20174.814.904.724.734.73231,000
Aug 07, 20174.824.954.644.844.84456,600
Aug 04, 20175.075.174.744.784.78812,700
Aug 03, 20175.225.315.175.225.22281,200
Aug 02, 20175.155.265.055.255.25311,400
Aug 01, 20175.155.175.075.145.14181,800
Jul 31, 20175.225.235.025.155.15254,000
Jul 28, 20175.315.345.135.195.19144,700
Jul 27, 20175.425.435.175.345.34276,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...