1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Avid Technology Inc (AVID)
  7. Historical

AVID

Avid Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Avid Technology Inc AVID NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.61 -2.05% 29.15 16:10:40
Open Price Low Price High Price Close Price Prev Close
29.57 28.92 29.82 29.15 29.76
more quote information »

AVID Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2430.6928.1329.29260,860-0.09-0.31%
1 Month26.2130.7926.0328.88389,7592.9411.22%
3 Months36.9438.9924.1528.53443,115-7.79-21.09%
6 Months22.2040.4819.2830.27485,0886.9531.31%
1 Year8.9640.488.2123.46492,52720.19225.33%
3 Years5.9440.484.3713.37435,63923.21390.74%
5 Years7.5540.483.9910.49404,56521.60286.09%

AVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 29.76 -0.20 -0.67% 30.29 30.69 29.68 268,864
Oct 14 2021 29.96 0.25 0.84% 30.14 30.4371 29.66 298,617
Oct 13 2021 29.71 1.08 3.77% 28.89 29.72 28.73 204,041
Oct 12 2021 28.63 0.23 0.81% 28.48 29.16 28.13 297,698
Oct 11 2021 28.40 -0.87 -2.97% 29.24 29.24 28.375 235,080
Oct 08 2021 29.27 -1.15 -3.78% 30.52 30.56 29.22 233,120
Oct 07 2021 30.42 0.78 2.63% 30.02 30.79 29.875 384,512
Oct 06 2021 29.64 -0.60 -1.98% 30.00 30.32 29.36 375,427
Oct 05 2021 30.24 1.04 3.56% 29.30 30.31 29.20 354,056
Oct 04 2021 29.20 0.11 0.38% 29.05 29.35 28.20 301,530
Oct 01 2021 29.09 0.17 0.59% 28.88 29.35 27.97 364,682
Sep 30 2021 28.92 0.86 3.06% 28.10 29.10 28.10 671,440
Sep 29 2021 28.06 -0.20 -0.71% 28.41 28.5067 27.84 241,625
Sep 28 2021 28.26 -1.16 -3.94% 29.16 29.25 27.97 403,516
Sep 27 2021 29.42 0.23 0.79% 29.14 30.14 28.97 481,577
Sep 24 2021 29.19 0.04 0.14% 29.00 29.32 28.19 545,578
Sep 23 2021 29.15 0.56 1.96% 28.64 29.33 28.55 385,543
Sep 22 2021 28.59 1.35 4.96% 27.93 28.68 27.47 593,531
Sep 21 2021 27.24 0.24 0.89% 27.07 27.37 26.03 427,629
Sep 20 2021 27.00 0.08 0.3% 26.21 27.59 26.0801 727,120
See More Historical Prices »


Your Recent History
NASDAQ
AVID
Avid Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.