AVID

Avid Technology Historical Data

AVID Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 8.94 -0.18 -1.97% 9.02 9.15 8.82 347,909
Aug 06 2020 9.12 -0.18 -1.94% 9.23 9.46 8.90 512,146
Aug 05 2020 9.30 0.05 0.54% 9.42 9.66 9.11 627,136
Aug 04 2020 9.25 0.84 9.99% 8.86 9.425 8.80 1,898,673
Aug 03 2020 8.41 0.18 2.19% 8.27 8.43 8.14 512,900
Jul 31 2020 8.23 0.01 0.12% 8.26 8.28 8.1258 308,071
Jul 30 2020 8.22 0.16 1.99% 7.92 8.30 7.7899 269,446
Jul 29 2020 8.06 0.07 0.88% 8.00 8.10 7.82 228,765
Jul 28 2020 7.99 -0.31 -3.73% 8.29 8.36 7.86 383,190
Jul 27 2020 8.30 0.04 0.48% 8.30 8.47 8.23 439,542
Jul 24 2020 8.26 0.04 0.49% 8.18 8.32 8.02 293,043
Jul 23 2020 8.22 0.10 1.23% 8.12 8.33 8.055 307,907
Jul 22 2020 8.12 0.16 2.01% 8.06 8.16 7.92 352,068
Jul 21 2020 7.96 0.18 2.25% 7.78 8.04 7.78 364,074
Jul 20 2020 7.785 0.25 3.25% 7.53 7.80 7.39 322,585
Jul 17 2020 7.54 -0.01 -0.13% 7.54 7.599 7.40 276,550
Jul 16 2020 7.55 0.09 1.21% 7.42 7.56 7.3101 298,889
Jul 15 2020 7.46 -0.35 -4.48% 8.00 8.00 7.44 377,913
Jul 14 2020 7.81 0.72 10.08% 7.22 7.85 7.16 537,294
Jul 13 2020 7.095 -0.13 -1.73% 7.26 7.41 7.07 287,186
Jul 10 2020 7.22 0.33 4.79% 6.9355 7.26 6.89 281,740
Jul 09 2020 6.89 -0.28 -3.91% 7.17 7.20 6.88 438,788
Jul 08 2020 7.17 0.03 0.35% 7.15 7.19 7.03 626,956
Jul 07 2020 7.145 -0.40 -5.24% 7.52 7.52 7.12 372,099
Jul 06 2020 7.54 0.13 1.75% 7.61 7.61 7.39 336,107
Jul 03 2020 7.41 0.00 +0.00% 7.32 7.65 7.25 0
Jul 02 2020 7.41 0.17 2.35% 7.32 7.65 7.25 414,371
Jul 01 2020 7.24 -0.03 -0.41% 7.25 7.365 7.23 292,966
Jun 30 2020 7.27 -0.26 -3.45% 7.43 7.51 7.195 369,205
Jun 29 2020 7.53 0.38 5.31% 7.20 7.62 7.14 378,684
Jun 26 2020 7.15 -0.18 -2.46% 7.26 7.34 7.05 870,528
Jun 25 2020 7.33 0.18 2.52% 7.15 7.33 7.00 394,960
Jun 24 2020 7.15 -0.25 -3.38% 7.27 7.32 7.04 492,644
Jun 23 2020 7.40 0.14 1.93% 7.36 7.48 7.30 301,433
Jun 22 2020 7.26 0.09 1.26% 7.16 7.54 6.98 292,202
Jun 19 2020 7.17 0.08 1.13% 7.14 7.59 7.07 531,292
Jun 18 2020 7.09 -0.18 -2.48% 7.20 7.274 6.96 260,356
Jun 17 2020 7.27 -0.22 -2.94% 7.48 7.62 7.23 247,326
Jun 16 2020 7.49 0.16 2.18% 7.69 7.71 7.3001 320,702
Jun 15 2020 7.33 0.27 3.82% 6.95 7.45 6.73 394,140
Jun 12 2020 7.06 -0.09 -1.26% 7.46 7.50 7.01 322,944
Jun 11 2020 7.15 -0.84 -10.51% 7.50 7.5998 7.00 797,642
Jun 10 2020 7.99 0.09 1.14% 7.91 8.18 7.87 429,192
Jun 09 2020 7.90 -0.43 -5.16% 8.32 8.36 7.685 582,925
Jun 08 2020 8.33 0.44 5.58% 7.99 8.52 7.95 747,637
Jun 05 2020 7.89 0.42 5.62% 7.63 7.99 7.35 567,797
Jun 04 2020 7.47 -0.38 -4.84% 7.81 7.9242 7.32 729,348
Jun 03 2020 7.85 0.38 5.09% 7.75 8.015 7.62 796,890
Jun 02 2020 7.47 0.04 0.54% 7.40 7.55 7.23 752,629
Jun 01 2020 7.43 0.37 5.24% 7.01 7.63 6.80 1,156,620
May 29 2020 7.06 0.70 11.01% 6.46 7.125 6.45 2,602,230
May 28 2020 6.36 -0.09 -1.4% 6.49 6.59 6.29 919,295
May 27 2020 6.45 0.08 1.26% 6.51 6.63 6.3745 973,136
May 26 2020 6.37 0.43 7.24% 6.06 6.39 5.96 1,248,262
May 25 2020 5.94 0.00 +0.00% 5.59 5.965 5.485 0
May 22 2020 5.94 0.34 6.07% 5.59 5.965 5.485 805,320
May 21 2020 5.60 0.01 0.27% 5.53 5.69 5.3715 705,362
May 20 2020 5.585 -0.08 -1.41% 5.83 5.88 5.48 684,384
May 19 2020 5.665 0.44 8.32% 5.59 5.96 5.23 1,087,771
May 18 2020 5.23 0.15 2.95% 5.28 5.38 5.11 531,063
May 15 2020 5.08 0.16 3.25% 4.82 5.1234 4.7925 527,801
May 14 2020 4.92 -0.12 -2.38% 5.00 5.12 4.67 862,599
May 13 2020 5.04 -0.43 -7.86% 5.37 5.57 4.97 1,230,141
May 12 2020 5.47 -0.33 -5.69% 5.90 5.95 5.41 1,012,623


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.