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!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.23 0.7% 32.92 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.13 32.83 34.03 32.92 32.69
more quote information »

AVID Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.3236.3832.2234.23493,443-2.40-6.8%
1 Month28.6836.3826.1332.02454,5244.2414.78%
3 Months25.8836.3824.1529.37412,5017.0427.2%
6 Months31.0340.4824.1531.71430,8551.896.09%
1 Year12.2540.4811.6425.97472,73920.67168.73%
3 Years6.2840.484.3714.07442,92226.64424.2%
5 Years4.2940.483.9911.18396,18828.63667.37%

AVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 32.92 0.23 0.7% 33.13 34.03 32.83 308,945
Nov 26 2021 32.69 -1.48 -4.33% 33.23 33.67 32.22 206,214
Nov 24 2021 34.17 -0.27 -0.78% 34.01 34.58 33.02 337,674
Nov 23 2021 34.44 -0.03 -0.09% 34.12 35.29 33.0342 377,726
Nov 22 2021 34.47 -0.89 -2.52% 35.32 36.38 34.45 1,052,159
Nov 19 2021 35.36 0.85 2.46% 34.24 35.46 34.21 356,449
Nov 18 2021 34.51 0.44 1.29% 34.01 34.60 33.738 249,044
Nov 17 2021 34.07 -0.58 -1.67% 34.62 35.16 33.99 328,962
Nov 16 2021 34.65 0.93 2.76% 33.48 34.66 32.70 217,552
Nov 15 2021 33.72 -0.04 -0.12% 33.83 34.5628 33.37 282,047
Nov 12 2021 33.76 -0.62 -1.8% 34.39 34.4799 33.37 368,281
Nov 11 2021 34.38 2.15 6.67% 32.29 34.92 31.41 691,442
Nov 10 2021 32.23 4.98 18.28% 31.45 34.48 31.07 1,088,206
Nov 09 2021 27.25 -1.75 -6.03% 28.94 29.26 26.13 983,242
Nov 08 2021 29.00 -0.38 -1.29% 29.38 30.35 28.87 319,145
Nov 05 2021 29.38 -0.22 -0.74% 29.91 30.4169 29.21 365,981
Nov 04 2021 29.60 0.72 2.49% 29.20 30.48 29.1063 345,498
Nov 03 2021 28.88 -0.53 -1.8% 29.47 29.87 28.82 278,440
Nov 02 2021 29.41 0.12 0.41% 29.4065 29.57 28.85 485,547
Nov 01 2021 29.29 0.65 2.27% 28.68 29.72 28.64 302,345
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.