AVID

Avid Technology Historical Data

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 Last Traded
-0.32 -3.42% 9.03 20:00:00
Close Price Low Price High Price Open Price Previous Close
9.03 8.93 9.50 9.27 9.35
more quote information »

AVID Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.969.508.569.07483,6170.070.78%
1 Month8.309.508.04928.80406,7840.738.8%
3 Months8.279.667.23318.42436,5760.769.19%
6 Months6.969.664.677.44531,0542.0729.74%
1 Year6.619.664.677.34439,2082.4236.61%
3 Years4.3710.793.996.90369,9774.66106.64%
5 Years8.8010.793.996.50377,4890.232.61%

AVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 9.03 -0.32 -3.42% 9.27 9.50 8.93 703,463
Oct 23 2020 9.35 0.45 5.06% 8.92 9.43 8.90 1,355,458
Oct 22 2020 8.90 0.14 1.6% 8.75 8.925 8.7107 265,534
Oct 21 2020 8.76 0.08 0.92% 8.69 8.84 8.57 153,446
Oct 20 2020 8.68 0.08 0.93% 8.60 8.84 8.56 259,969
Oct 19 2020 8.60 -0.22 -2.49% 8.96 8.99 8.57 383,677
Oct 16 2020 8.82 -0.03 -0.34% 8.81 8.98 8.7501 259,577
Oct 15 2020 8.85 0.07 0.8% 8.71 8.87 8.51 233,264
Oct 14 2020 8.78 -0.08 -0.9% 8.88 8.88 8.76 165,549
Oct 13 2020 8.86 -0.11 -1.23% 8.91 8.98 8.82 296,171
Oct 12 2020 8.97 0.06 0.67% 8.87 9.0461 8.76 302,223
Oct 09 2020 8.91 -0.13 -1.44% 9.05 9.17 8.85 323,124
Oct 08 2020 9.04 0.27 3.08% 8.90 9.15 8.87 412,896
Oct 07 2020 8.77 0.24 2.81% 8.70 8.87 8.6201 205,379
Oct 06 2020 8.53 -0.08 -0.93% 8.73 8.92 8.53 433,342
Oct 05 2020 8.61 0.25 2.99% 8.46 8.70 8.4501 462,603
Oct 02 2020 8.36 0.00 0.0% 8.20 8.44 8.0492 345,583
Oct 01 2020 8.36 -0.20 -2.34% 8.61 8.66 8.35 423,010
Sep 30 2020 8.56 -0.25 -2.84% 8.80 8.925 8.495 579,024
Sep 29 2020 8.81 0.36 4.26% 8.45 8.94 8.425 667,885
Sep 28 2020 8.45 0.23 2.8% 8.30 8.5375 8.28 607,974
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.