Avid Technology Historical Data - AVID

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Avid Technology Inc AVID NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.26 4.78% 5.70 5.48 5.9996 5.93 5.44 20:00:00
more quote information »

AVID Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.056.595.425.79474,803-0.35-5.79%
1 Month6.547.375.366.14511,918-0.84-12.84%
3 Months9.099.605.367.01343,416-3.39-37.29%
6 Months6.269.605.327.28313,912-0.56-8.95%
1 Year8.5110.795.327.65393,788-2.81-33.02%
3 Years4.5910.793.996.44324,1891.1124.18%
5 Years15.1918.103.997.09365,022-9.49-62.48%

AVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 5.70 0.26 4.78% 5.93 5.9996 5.48 1,105,172
Apr 08 2020 5.44 -0.54 -9.03% 6.28 6.28 5.42 1,215,289
Apr 07 2020 5.98 -0.21 -3.39% 6.54 6.59 5.88 590,388
Apr 06 2020 6.19 0.20 3.34% 6.23 6.355 6.00 409,166
Apr 03 2020 5.99 -0.05 -0.83% 6.02 6.06 5.81 224,291
Apr 02 2020 6.04 -0.09 -1.47% 6.05 6.33 5.90 185,310
Apr 01 2020 6.13 -0.60 -8.92% 6.51 6.58 6.00 275,587
Mar 31 2020 6.73 0.01 0.15% 6.83 7.0701 6.60 388,102
Mar 30 2020 6.72 -0.39 -5.49% 7.30 7.3699 6.59 397,211
Mar 27 2020 7.11 -0.20 -2.74% 7.25 7.37 6.68 351,917
Mar 26 2020 7.31 1.08 17.34% 6.49 7.33 6.32 700,172
Mar 25 2020 6.23 0.01 0.16% 6.27 6.69 5.90 671,507
Mar 24 2020 6.22 0.44 7.61% 6.02 6.61 5.995 1,411,194
Mar 23 2020 5.78 0.06 1.05% 5.83 5.99 5.50 378,405
Mar 20 2020 5.72 -0.30 -4.98% 6.10 6.37 5.70 525,430
Mar 19 2020 6.02 0.55 10.05% 5.54 6.27 5.42 469,061
Mar 18 2020 5.47 -0.55 -9.14% 5.90 6.00 5.36 417,345
Mar 17 2020 6.02 0.10 1.69% 5.94 6.34 5.62 498,289
Mar 16 2020 5.92 -0.30 -4.82% 5.80 6.13 5.65 556,633
Mar 13 2020 6.22 0.09 1.47% 6.66 6.76 5.975 311,505
Mar 12 2020 6.13 -1.09 -15.1% 6.54 6.77 6.105 389,523
Mar 11 2020 7.22 -0.25 -3.35% 7.32 7.69 7.10 639,076
Mar 10 2020 7.47 1.32 21.46% 6.77 7.90 6.45 995,217
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.