Avid Technology Historical Data - AVID

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Avid Technology Inc AVID NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 8.045 0.00 0.00 0.00 8.045 19:00:00
more quote information »

AVID Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.178.406.177.21544,2761.8830.39%
1 Month6.488.405.326.75375,1771.5724.15%
3 Months6.028.405.326.62371,9592.0333.64%
6 Months7.9810.795.327.56424,8780.0650.81%
1 Year5.6410.794.377.37399,6902.4142.64%
3 Years4.5310.793.996.00358,1033.5277.59%
5 Years14.1418.103.997.45365,882-6.10-43.1%

AVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 8.045 0.31 3.94% 7.76 8.40 7.70 451,809
Nov 08 2019 7.74 0.93 13.57% 7.02 7.89 6.91 877,448
Nov 07 2019 6.815 0.23 3.41% 6.68 7.02 6.63 348,033
Nov 06 2019 6.59 0.12 1.85% 6.45 6.645 6.41 476,254
Nov 05 2019 6.47 0.28 4.52% 6.17 6.4919 6.17 567,834
Nov 04 2019 6.19 -0.05 -0.8% 6.30 6.35 6.11 309,497
Nov 01 2019 6.24 -0.52 -7.62% 5.73 6.4679 5.32 1,351,331
Oct 31 2019 6.755 0.08 1.12% 6.69 6.87 6.59 344,808
Oct 30 2019 6.68 -0.01 -0.15% 6.69 6.75 6.59 218,235
Oct 29 2019 6.69 -0.20 -2.9% 6.88 6.90 6.62 250,841
Oct 28 2019 6.89 0.29 4.39% 6.61 6.98 6.61 276,516
Oct 25 2019 6.60 0.12 1.85% 6.46 6.63 6.42 291,894
Oct 24 2019 6.48 -0.08 -1.22% 6.57 6.62 6.466 199,087
Oct 23 2019 6.56 -0.02 -0.3% 6.57 6.62 6.49 416,325
Oct 22 2019 6.58 -0.21 -3.09% 6.78 6.79 6.46 153,518
Oct 21 2019 6.79 0.25 3.82% 6.56 6.79 6.56 163,035
Oct 18 2019 6.54 -0.15 -2.24% 6.68 6.73 6.45 183,751
Oct 17 2019 6.69 0.29 4.53% 6.44 6.73 6.43 266,941
Oct 16 2019 6.40 0.02 0.31% 6.38 6.42 6.30 139,033
Oct 15 2019 6.38 -0.06 -0.93% 6.48 6.50 6.27 217,352
Oct 14 2019 6.44 0.13 2.06% 6.31 6.46 6.28 239,424
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.