Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.570 8.595 8.210 8.405 184,900 -0.21(-2.38%)
Jan 30, 2020 8.680 8.740 8.500 8.610 147,833 -0.13(-1.49%)
Jan 29, 2020 8.860 8.932 8.700 8.740 79,650 -0.09(-1.02%)
Jan 28, 2020 8.710 8.920 8.640 8.830 135,118 +0.14(+1.61%)
Jan 27, 2020 8.630 8.780 8.440 8.690 181,228 -0.17(-1.92%)
Jan 24, 2020 8.990 9.034 8.600 8.860 247,600 -0.09(-1.01%)
Jan 23, 2020 8.950 8.990 8.770 8.950 146,882 -0.02(-0.22%)
Jan 22, 2020 8.930 8.990 8.670 8.970 209,927 +0.08(+0.90%)
Jan 21, 2020 9.240 9.240 8.860 8.890 212,720 -0.27(-2.95%)
Jan 17, 2020 9.270 9.310 9.081 9.160 230,500 -0.03(-0.33%)
Jan 16, 2020 9.090 9.290 9.060 9.190 271,510 +0.24(+2.68%)
Jan 15, 2020 9.100 9.550 8.890 8.950 698,730 +0.01(+0.11%)
Jan 14, 2020 8.450 9.040 8.400 8.940 1,412,865 +0.43(+5.05%)
Jan 13, 2020 8.330 8.550 8.295 8.510 134,060 +0.17(+2.04%)
Jan 10, 2020 8.350 8.460 8.200 8.340 124,400 +0.02(+0.24%)
Jan 09, 2020 8.380 8.400 8.180 8.320 118,800 +0.06(+0.73%)
Jan 08, 2020 8.100 8.345 8.100 8.260 79,781 +0.21(+2.61%)
Jan 07, 2020 8.270 8.270 8.040 8.050 118,804 -0.20(-2.42%)
Jan 06, 2020 8.330 8.380 8.180 8.250 156,344 -0.20(-2.37%)
Jan 03, 2020 8.300 8.510 8.210 8.450 230,300 +0.08(+0.96%)
Jan 02, 2020 8.650 8.760 8.260 8.370 160,384 -0.21(-2.45%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
Dec 02, 2019 7.900 7.930 7.540 7.770 169,656 -0.10(-1.27%)
Nov 29, 2019 8.030 8.130 7.790 7.870 107,100 -0.20(-2.48%)
Nov 27, 2019 8.000 8.120 7.820 8.070 177,300 +0.14(+1.77%)
Nov 26, 2019 8.380 8.380 7.930 7.930 234,534 -0.43(-5.09%)
Nov 25, 2019 8.150 8.400 8.060 8.355 386,043 +0.21(+2.64%)
Nov 22, 2019 8.140 8.250 8.078 8.140 162,700 -0.02(-0.25%)
Nov 21, 2019 8.020 8.230 7.950 8.160 196,559 +0.14(+1.75%)
Nov 20, 2019 8.400 8.440 7.600 8.020 878,271 +0.26(+3.35%)
Nov 19, 2019 7.600 7.840 7.240 7.760 403,983 +0.17(+2.17%)
Nov 18, 2019 7.700 7.730 7.570 7.595 235,166 -0.12(-1.62%)
Nov 15, 2019 7.520 7.910 7.520 7.720 348,100 +0.42(+5.75%)
Nov 14, 2019 7.490 7.490 7.190 7.300 299,241 -0.21(-2.80%)
Nov 13, 2019 7.600 7.630 7.310 7.510 268,602 -0.17(-2.21%)
Nov 12, 2019 7.990 8.110 7.655 7.680 410,808 -0.37(-4.54%)
Nov 11, 2019 7.760 8.400 7.700 8.045 452,547 +0.30(+3.94%)
Nov 08, 2019 7.020 7.890 6.910 7.740 878,600 +0.92(+13.57%)
Nov 07, 2019 6.680 7.020 6.630 6.815 348,448 +0.23(+3.41%)
Nov 06, 2019 6.450 6.645 6.410 6.590 476,737 +0.12(+1.85%)
Nov 05, 2019 6.170 6.492 6.170 6.470 568,320 +0.28(+4.52%)
Nov 04, 2019 6.300 6.350 6.110 6.190 309,571 -0.06(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.