AVID

Avid Technology Historical Data

AVID Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 12.07 -0.22 -1.79% 12.34 12.39 12.07 312,751
Nov 20 2020 12.29 0.07 0.57% 12.09 12.42 12.09 444,662
Nov 19 2020 12.22 0.02 0.16% 12.13 12.24 11.85 309,161
Nov 18 2020 12.20 0.19 1.58% 12.05 12.43 11.85 541,820
Nov 17 2020 12.01 0.51 4.43% 11.55 12.07 11.36 564,165
Nov 16 2020 11.50 0.44 3.93% 11.26 11.51 11.06 509,067
Nov 13 2020 11.065 0.50 4.78% 10.64 11.27 10.545 753,802
Nov 12 2020 10.56 -0.02 -0.19% 10.54 10.782 10.50 191,498
Nov 11 2020 10.58 -0.15 -1.4% 10.76 10.76 10.39 352,535
Nov 10 2020 10.73 0.30 2.88% 10.74 10.95 10.45 693,934
Nov 09 2020 10.43 0.76 7.86% 10.05 10.77 9.96 681,015
Nov 06 2020 9.67 -0.19 -1.93% 9.89 9.95 9.66 198,627
Nov 05 2020 9.86 0.32 3.35% 9.51 10.21 9.51 451,660
Nov 04 2020 9.54 0.07 0.74% 9.39 9.81 9.37 492,311
Nov 03 2020 9.47 0.66 7.49% 8.99 9.62 8.95 730,755
Nov 02 2020 8.81 -0.51 -5.47% 9.31 9.35 8.74 986,345
Oct 30 2020 9.32 0.00 +0.00% 9.31 9.6903 8.982 0
Oct 30 2020 9.32 -0.12 -1.27% 9.31 9.6903 8.982 891,484
Oct 29 2020 9.44 1.08 12.92% 9.47 9.62 9.12 2,254,364
Oct 28 2020 8.36 -0.36 -4.13% 8.47 8.55 8.21 353,419
Oct 27 2020 8.72 -0.31 -3.43% 9.02 9.02 8.63 240,604
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 0.00 +0.00% 8.70 8.87 8.6201 0
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
Sep 25 2020 8.22 0.47 6.06% 7.72 8.26 7.72 435,395
Sep 24 2020 7.75 -0.05 -0.64% 7.75 7.93 7.58 325,049
Sep 23 2020 7.80 -0.38 -4.65% 8.18 8.32 7.79 305,479
Sep 22 2020 8.18 0.15 1.87% 8.09 8.23 7.89 367,302
Sep 21 2020 8.03 0.06 0.75% 7.82 8.07 7.70 285,835
Sep 18 2020 7.97 -0.02 -0.25% 8.09 8.32 7.93 565,223
Sep 17 2020 7.99 0.01 0.13% 7.90 8.14 7.70 409,865
Sep 16 2020 7.98 -0.13 -1.6% 8.19 8.47 7.95 418,457
Sep 15 2020 8.11 0.00 0.0% 8.19 8.23 8.01 574,094
Sep 14 2020 8.11 0.60 7.99% 7.57 8.19 7.51 492,782
Sep 11 2020 7.51 -0.02 -0.27% 7.53 7.66 7.34 276,689
Sep 10 2020 7.53 0.02 0.27% 7.55 7.69 7.35 298,140
Sep 09 2020 7.51 0.06 0.81% 7.55 7.595 7.35 252,482
Sep 08 2020 7.45 -0.15 -1.97% 7.43 7.60 7.31 260,091
Sep 07 2020 7.60 0.00 +0.00% 7.67 7.70 7.2331 0
Sep 04 2020 7.60 0.00 0.0% 7.67 7.70 7.2331 370,291
Sep 03 2020 7.60 -0.25 -3.18% 7.87 8.17 7.3911 401,804
Sep 02 2020 7.85 -0.31 -3.8% 8.11 8.24 7.765 346,111
Sep 01 2020 8.16 0.06 0.74% 8.17 8.17 7.95 219,925
Aug 31 2020 8.10 -0.10 -1.22% 8.20 8.2101 7.88 300,529
Aug 28 2020 8.20 0.22 2.76% 8.05 8.24 8.01 296,423
Aug 27 2020 7.98 0.03 0.38% 7.98 8.168 7.94 274,707
Aug 26 2020 7.95 -0.21 -2.57% 8.12 8.2198 7.63 505,453


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.