AVID - Avid Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20198.358.658.258.538.53393,314
Jun 19, 20198.258.378.028.308.30399,800
Jun 18, 20197.758.307.758.228.22973,100
Jun 17, 20197.837.897.637.697.69344,800
Jun 14, 20198.048.147.857.877.87223,800
Jun 13, 20198.098.147.978.078.07308,400
Jun 12, 20197.958.117.958.068.06196,700
Jun 11, 20198.008.117.867.977.97382,100
Jun 10, 20197.908.227.907.947.94308,500
Jun 07, 20197.868.087.837.867.86666,100
Jun 06, 20197.677.827.527.757.75267,900
Jun 05, 20197.797.907.567.717.71292,000
Jun 04, 20197.678.007.597.757.75438,300
Jun 03, 20197.737.827.477.567.56372,400
May 31, 20197.757.917.627.757.75387,100
May 30, 20198.048.127.847.877.87361,400
May 29, 20197.958.087.828.048.04534,500
May 28, 20198.168.297.958.028.02479,500
May 24, 20198.058.258.058.168.16390,300
May 23, 20198.128.127.807.937.93407,400
May 22, 20198.288.368.058.228.22449,600
May 21, 20197.958.457.928.378.37737,600
May 20, 20197.697.927.537.907.90416,600
May 17, 20197.597.887.507.757.75373,300
May 16, 20197.867.957.677.717.71476,000
May 15, 20197.487.977.457.817.81493,000
May 14, 20197.687.917.507.547.54678,300
May 13, 20197.987.987.587.637.63529,300
May 10, 20198.248.387.898.158.15585,100
May 09, 20198.608.698.118.298.29701,200
May 08, 20198.839.288.678.828.82921,200
May 07, 201910.0010.658.718.878.871,992,400
May 06, 20199.129.358.759.309.301,235,000
May 03, 20198.589.338.509.059.051,176,100
May 02, 20198.599.108.488.558.551,550,300
May 01, 20197.958.517.798.518.511,231,000
Apr 30, 20197.667.747.547.607.60486,100
Apr 29, 20197.457.747.417.617.61683,900
Apr 26, 20197.627.647.417.457.45349,400
Apr 25, 20197.707.777.587.637.63272,200
Apr 24, 20197.988.057.637.737.73300,000
Apr 23, 20197.838.087.797.997.99630,300
Apr 22, 20197.747.907.617.817.81542,700
Apr 18, 20198.138.157.517.747.74653,200
Apr 17, 20198.528.627.908.168.16401,000
Apr 16, 20198.348.488.348.448.44373,100
Apr 15, 20198.458.468.078.328.32521,900
Apr 12, 20198.718.808.458.488.48463,500
Apr 11, 20198.588.718.548.698.69534,200
Apr 10, 20198.758.788.488.628.62611,100
Apr 09, 20198.518.668.318.608.60587,100
Apr 08, 20198.398.778.248.458.45843,000
Apr 05, 20198.528.578.218.348.34543,200
Apr 04, 20198.508.678.288.458.45590,100
Apr 03, 20198.319.088.238.508.501,676,200
Apr 02, 20197.818.247.738.238.23796,200
Apr 01, 20197.647.967.447.897.89700,200
Mar 29, 20197.857.907.257.457.45716,000
Mar 28, 20197.607.937.407.847.84471,900
Mar 27, 20197.217.727.017.607.60762,800
Mar 26, 20197.257.327.087.207.20319,800
Mar 25, 20197.007.376.917.177.17539,400
Mar 22, 20197.157.376.856.966.96582,700
Mar 21, 20197.397.467.057.187.18782,500
Mar 20, 20197.097.586.977.377.371,217,500
Mar 19, 20196.517.156.516.986.98810,600
Mar 18, 20196.067.086.016.536.531,344,200
Mar 15, 20195.356.485.356.236.232,922,400
Mar 14, 20194.624.934.574.904.90150,900
Mar 13, 20194.614.754.574.604.6091,100
Mar 12, 20194.634.694.574.584.5848,100
Mar 11, 20194.454.714.454.624.6298,100
Mar 08, 20194.424.504.374.434.43102,400
Mar 07, 20194.634.654.414.414.41231,700
Mar 06, 20194.814.834.594.654.6586,200
Mar 05, 20194.774.834.704.804.8078,700
Mar 04, 20194.804.864.724.744.7450,700
Mar 01, 20194.804.814.674.794.7967,500
Feb 28, 20194.744.814.704.754.7560,700
Feb 27, 20194.764.774.614.754.7570,500
Feb 26, 20194.594.854.534.784.78127,900
Feb 25, 20194.704.794.614.614.61173,600
Feb 22, 20194.494.764.434.694.69269,700
Feb 21, 20194.944.954.874.894.89257,100
Feb 20, 20194.975.024.934.954.95270,500
Feb 19, 20194.955.024.934.984.9896,800
Feb 15, 20195.005.084.954.974.97130,600
Feb 14, 20194.955.004.884.984.9855,200
Feb 13, 20195.005.024.934.954.9553,100
Feb 12, 20194.975.014.925.005.0056,800
Feb 11, 20195.005.014.874.954.9571,100
Feb 08, 20195.005.054.825.005.00115,400
Feb 07, 20195.065.084.955.085.0895,400
Feb 06, 20194.955.124.955.125.1292,600
Feb 05, 20194.884.984.864.964.9681,000
Feb 04, 20194.874.934.804.854.8591,800
Feb 01, 20194.784.904.744.864.8686,400
Jan 31, 20194.594.784.584.764.76192,900
Jan 30, 20194.584.684.394.604.60212,500
Jan 29, 20194.544.554.464.494.49122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...