AVID

Avid Technology Historical Data

Company Name Stock Ticker Symbol Market Type
Avid Technology Inc AVID NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.4% 27.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
27.81 27.71 28.30 27.95 27.84
more quote information »

AVID Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0328.3023.608526.81232,3311.927.38%
1 Month26.9829.3623.608527.35243,4170.973.6%
3 Months26.4729.9923.608527.24287,2041.485.59%
6 Months29.6937.3120.8328.90343,682-1.74-5.86%
1 Year28.3037.3120.8329.29355,635-0.35-1.24%
3 Years6.5140.484.6718.37424,42721.44329.34%
5 Years4.2840.483.9914.45382,35723.67553.04%

AVID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 27.95 0.11 0.4% 27.81 28.30 27.71 261,574
Aug 11 2022 27.84 0.70 2.58% 27.32 28.10 26.7001 220,294
Aug 10 2022 27.14 0.91 3.47% 26.76 27.40 26.66 229,293
Aug 09 2022 26.23 0.13 0.5% 26.03 26.32 23.6085 191,070
Aug 08 2022 26.10 -0.55 -2.06% 26.85 26.9899 25.67 200,912
Aug 05 2022 26.65 0.41 1.56% 26.03 26.80 25.586 320,087
Aug 04 2022 26.24 -0.77 -2.85% 27.13 27.93 25.93 327,640
Aug 03 2022 27.01 -1.08 -3.84% 25.85 29.36 25.85 467,581
Aug 02 2022 28.09 -0.18 -0.64% 28.11 28.86 27.56 283,039
Aug 01 2022 28.27 0.21 0.75% 27.77 28.35 27.26 204,370
Jul 29 2022 28.06 -0.01 -0.04% 28.32 28.71 27.95 194,659
Jul 28 2022 28.07 0.42 1.52% 27.61 28.36 27.31 185,933
Jul 27 2022 27.65 1.11 4.18% 26.80 27.99 26.505 301,678
Jul 26 2022 26.54 -1.07 -3.88% 27.42 27.47 26.39 160,560
Jul 25 2022 27.61 -0.18 -0.65% 27.84 28.795 27.23 245,239
Jul 22 2022 27.79 -1.23 -4.24% 28.95 29.22 27.50 257,200
Jul 21 2022 29.02 0.43 1.5% 28.52 29.34 27.905 178,277
Jul 20 2022 28.59 1.08 3.93% 27.58 28.79 27.39 205,899
Jul 19 2022 27.51 0.86 3.23% 26.98 27.665 26.6605 219,167
Jul 18 2022 26.65 -0.33 -1.22% 27.51 27.78 26.495 218,195
Jul 15 2022 26.98 0.57 2.16% 26.98 27.32 26.50 257,239
Jul 14 2022 26.41 -0.67 -2.47% 26.78 26.965 26.36 205,580
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.

Log in to InvestorsHub
Register Now