U.S. Markets close in 2 hrs 24 mins

Avid Technology, Inc. (AVID)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
4.35-0.03 (-0.68%)
As of 1:34PM EDT. Market open.
People also watch
BBOXAZPNADSKADTNASTE
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20174.384.554.354.354.35109,264
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
Jul 26, 20175.405.465.355.385.38272,500
Jul 25, 20175.375.455.305.405.40132,400
Jul 24, 20175.305.375.225.345.34151,000
Jul 21, 20175.475.475.305.335.33312,700
Jul 20, 20175.445.485.375.435.43221,800
Jul 19, 20175.385.535.355.415.41164,900
Jul 18, 20175.405.405.235.315.31177,000
Jul 17, 20175.385.485.275.445.44378,800
Jul 14, 20175.285.395.285.355.35119,500
Jul 13, 20175.245.305.225.295.29100,600
Jul 12, 20175.205.305.165.235.23288,400
Jul 11, 20175.085.325.085.175.17217,800
Jul 10, 20175.215.285.105.135.13347,100
Jul 07, 20175.145.245.115.225.22150,200
Jul 06, 20175.115.165.085.135.13248,400
Jul 05, 20175.255.255.115.165.16289,000
Jul 03, 20175.265.405.195.275.27140,800
Jun 30, 20175.385.495.245.265.26216,900
Jun 29, 20175.275.475.225.385.38270,800
Jun 28, 20175.195.285.175.265.26216,800
Jun 27, 20175.115.255.075.155.15331,800
Jun 26, 20175.075.185.065.115.11173,700
Jun 23, 20175.175.205.005.055.05465,300
Jun 22, 20175.015.194.965.145.14286,800
Jun 21, 20174.985.084.935.025.02331,100
Jun 20, 20175.125.124.934.994.99331,200
Jun 19, 20175.195.295.095.155.15396,300
Jun 16, 20175.105.154.915.035.03397,100
Jun 15, 20175.095.305.085.145.14409,200
Jun 14, 20175.015.054.914.924.92325,300
Jun 13, 20174.885.064.865.015.01406,200
Jun 12, 20174.905.084.844.874.87405,300
Jun 09, 20175.035.074.834.934.93351,500
Jun 08, 20174.995.084.945.045.04209,600
Jun 07, 20174.895.154.894.994.991,162,000
Jun 06, 20174.845.014.684.914.91895,200
Jun 05, 20175.025.074.884.884.88704,100
Jun 02, 20175.195.315.015.025.02446,200
Jun 01, 20175.215.295.145.195.19309,300
May 31, 20175.315.315.095.215.21165,700
May 30, 20175.335.365.285.325.32121,700
May 26, 20175.325.385.295.365.36141,000
May 25, 20175.485.505.265.335.33258,100
May 24, 20175.445.545.385.455.45225,200
May 23, 20175.465.465.295.435.43283,400
May 22, 20175.255.435.235.405.40342,000
May 19, 20175.315.375.225.255.25336,900
May 18, 20175.305.345.155.275.27298,600
May 17, 20175.435.535.305.315.31313,700
May 16, 20175.585.625.515.525.52312,800
May 15, 20175.555.605.505.555.55232,800
May 12, 20175.675.725.455.555.55383,800
May 11, 20175.615.875.575.705.70521,700
May 10, 20174.945.644.885.525.521,523,700
May 09, 20175.415.555.295.475.47411,500
May 08, 20175.265.475.175.375.37345,700
May 05, 20175.355.425.195.245.24225,700
May 04, 20175.215.335.145.315.31319,000
May 03, 20175.395.405.205.225.22443,700
May 02, 20175.735.785.425.445.44329,500
May 01, 20175.615.775.555.705.70328,000
Apr 28, 20175.545.675.475.615.61393,700
Apr 27, 20175.685.695.425.545.54451,800
Apr 26, 20175.665.755.505.655.65717,800
Apr 25, 20175.315.645.315.635.631,164,800
Apr 24, 20175.305.545.245.295.29576,900
Apr 21, 20174.905.274.885.115.111,207,800
Apr 20, 20174.934.974.754.924.92343,200
Apr 19, 20174.855.044.824.894.89450,300
Apr 18, 20174.824.854.754.844.84268,800
Apr 17, 20174.644.834.614.824.82377,100
Apr 13, 20174.634.764.584.614.61260,100
Apr 12, 20174.714.794.594.664.66338,700
Apr 11, 20174.634.804.504.744.74427,500
Apr 10, 20174.594.694.594.634.63332,000
Apr 07, 20174.584.744.544.584.58390,100
Apr 06, 20174.564.624.454.614.61284,400
Apr 05, 20174.554.594.504.524.52428,400
Apr 04, 20174.664.724.514.544.54321,800
Apr 03, 20174.694.724.574.664.66436,700
Mar 31, 20174.704.724.604.664.66429,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...