Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.32-0.49 (-1.49%)
At close: 04:00PM EST
32.32 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202132.6833.0831.4032.3232.32405,600
Dec 02, 202131.5233.0330.9432.8132.81444,200
Dec 01, 202132.8533.5530.8131.1831.18624,800
Nov 30, 202132.7033.3731.9132.0632.06305,100
Nov 29, 202133.1334.0332.8332.9232.92308,900
Nov 26, 202133.2333.6732.2232.6932.69206,200
Nov 24, 202134.0134.5833.0234.1734.17337,600
Nov 23, 202134.1235.2933.0334.4434.44377,700
Nov 22, 202135.3236.3834.4534.4734.471,052,200
Nov 19, 202134.2435.4634.2135.3635.36356,400
Nov 18, 202134.0134.6033.7434.5134.51249,000
Nov 17, 202134.6235.1633.9934.0734.07329,000
Nov 16, 202133.4834.6632.7034.6534.65226,600
Nov 15, 202133.8334.5633.3733.7233.72282,000
Nov 12, 202134.3934.4833.3733.7633.76368,400
Nov 11, 202132.2934.9231.4134.3834.38691,400
Nov 10, 202131.4534.4831.2532.2332.231,088,200
Nov 09, 202128.9429.2626.1327.2527.25986,500
Nov 08, 202129.4930.3528.8729.0029.00319,100
Nov 05, 202129.9130.4229.2129.3829.38366,000
Nov 04, 202129.2030.4829.1129.6029.60351,600
Nov 03, 202129.4729.8728.8228.8828.88278,400
Nov 02, 202129.4129.5728.8529.4129.41485,500
Nov 01, 202128.6829.7228.6429.2929.29302,300
Oct 29, 202128.4029.0128.0828.6428.64224,000
Oct 28, 202128.6329.3228.4528.5228.52220,900
Oct 27, 202128.4428.7828.0728.5228.52239,200
Oct 26, 202129.2529.2527.9128.4928.49293,300
Oct 25, 202128.9429.5128.6028.7828.78219,100
Oct 22, 202130.0530.1128.8528.9328.93200,800
Oct 21, 202130.2130.8229.5629.9729.97199,000
Oct 20, 202129.3030.3929.1330.2530.25292,500
Oct 19, 202129.1029.9928.9729.4329.43232,300
Oct 18, 202129.5729.8228.9229.1529.15154,600
Oct 15, 202130.2930.6929.6829.7629.76268,900
Oct 14, 202130.1430.4429.6629.9629.96298,600
Oct 13, 202128.8929.7228.7329.7129.71204,000
Oct 12, 202128.4829.1628.1328.6328.63297,700
Oct 11, 202129.2429.2428.3828.4028.40235,100
Oct 08, 202130.5230.5629.2229.2729.27233,100
Oct 07, 202130.0230.7929.8830.4230.42384,800
Oct 06, 202130.0030.3229.3629.6429.64375,800
Oct 05, 202129.3030.3129.2030.2430.24354,100
Oct 04, 202129.0529.3528.2029.2029.20301,500
Oct 01, 202128.8829.3527.9729.0929.09364,700
Sep 30, 202128.1029.1028.1028.9228.92671,400
Sep 29, 202128.4128.5127.8428.0628.06241,600
Sep 28, 202129.1629.2527.9728.2628.26403,600
Sep 27, 202129.1430.1428.9729.4229.42481,600
Sep 24, 202129.0029.3228.1929.1929.19545,900
Sep 23, 202128.6429.3328.5529.1529.15385,500
Sep 22, 202127.9328.6827.4728.5928.59593,500
Sep 21, 202127.0727.3726.0327.2427.24427,600
Sep 20, 202126.2127.5926.0827.0027.00727,100
Sep 17, 202126.3027.0726.2926.9226.921,434,100
Sep 16, 202125.3526.5025.3126.4026.40496,700
Sep 15, 202125.6325.8624.7925.5625.56599,100
Sep 14, 202125.5025.9225.1025.5725.57527,600
Sep 13, 202125.5525.9925.2925.3825.38422,600
Sep 10, 202126.0027.0825.2425.4625.46638,400
Sep 09, 202124.6725.2924.1524.9324.93395,100
Sep 08, 202124.9125.1924.5524.7724.77250,600
Sep 07, 202125.8825.8924.7925.0025.00462,000
Sep 03, 202126.7626.9025.2425.7225.72336,300
Sep 02, 202126.5626.8525.9726.8226.82370,700
Sep 01, 202126.0027.0125.7526.5626.56342,000
Aug 31, 202125.9726.1225.3525.8125.81604,800
Aug 30, 202126.3526.5125.6026.0926.09280,200
Aug 27, 202125.9027.0325.8826.3226.32341,600
Aug 26, 202126.1827.0725.7825.9025.90457,100
Aug 25, 202126.9027.2926.3126.3726.37288,600
Aug 24, 202126.7927.5826.5726.8226.82236,900
Aug 23, 202126.9327.0026.1026.6426.64246,200
Aug 20, 202126.3026.7826.0826.5026.50251,000
Aug 19, 202126.5227.4726.1126.4426.44289,400
Aug 18, 202126.7528.0126.7526.9926.99405,300
Aug 17, 202127.3527.7026.6626.7926.79364,600
Aug 16, 202127.3627.7926.3527.7027.70358,000
Aug 13, 202128.0028.0027.1827.6827.68198,500
Aug 12, 202128.3028.4927.7427.8827.88222,900
Aug 11, 202128.7028.7827.4228.2228.22357,400
Aug 10, 202129.2029.2028.0028.6728.67374,400
Aug 09, 202128.0529.6527.7229.2229.22641,900
Aug 06, 202129.1429.6828.2028.4028.40376,800
Aug 05, 202127.7128.9827.6428.8828.88779,000
Aug 04, 202130.3031.5027.0527.5627.562,067,600
Aug 03, 202138.0638.4435.5536.1536.15738,300
Aug 02, 202137.4438.9937.4438.1438.14456,500
Jul 30, 202136.9237.7036.7037.3937.39247,000
Jul 29, 202135.8137.1635.6136.9536.95373,900
Jul 28, 202135.0036.7735.0036.4636.46504,700
Jul 27, 202136.8337.0234.2234.5134.51468,400
Jul 26, 202136.9437.4436.3737.2137.21266,100
Jul 23, 202137.1237.2736.1036.9136.91311,800
Jul 22, 202137.4737.6936.1036.8936.89315,300
Jul 21, 202136.7237.8636.4237.4237.42463,200
Jul 20, 202136.7037.2636.2236.7436.74377,300
Jul 19, 202136.2837.7035.3136.5236.52532,300
Jul 16, 202138.3538.5736.6637.6537.65459,100
Jul 15, 202138.8039.8237.1638.2338.23547,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement