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 (%)
Aug 31, 2017 4.520 4.520 4.370 4.410 156,218 -0.07(-1.56%)
Aug 30, 2017 4.450 4.530 4.450 4.480 102,095 +0.02(+0.45%)
Aug 29, 2017 4.410 4.500 4.410 4.460 77,893 +0.02(+0.45%)
Aug 28, 2017 4.560 4.570 4.360 4.440 246,154 -0.13(-2.84%)
Aug 25, 2017 4.440 4.590 4.420 4.570 145,374 +0.12(+2.70%)
Aug 24, 2017 4.370 4.580 4.370 4.450 184,570 +0.11(+2.53%)
Aug 23, 2017 4.330 4.440 4.330 4.340 98,427 +0.00(+0.00%)
Aug 22, 2017 4.380 4.550 4.315 4.340 221,671 -0.04(-0.91%)
Aug 21, 2017 4.230 4.420 4.200 4.380 203,325 +0.16(+3.79%)
Aug 18, 2017 4.240 4.280 4.090 4.220 411,809 -0.07(-1.63%)
Aug 17, 2017 4.310 4.370 4.245 4.290 314,196 -0.03(-0.69%)
Aug 16, 2017 4.370 4.430 4.280 4.320 189,095 -0.01(-0.23%)
Aug 15, 2017 4.450 4.450 4.320 4.330 271,026 -0.08(-1.81%)
Aug 14, 2017 4.280 4.480 4.260 4.410 187,716 +0.07(+1.61%)
Aug 11, 2017 4.420 4.430 4.235 4.340 392,314 -0.09(-2.03%)
Aug 10, 2017 4.580 4.600 4.410 4.430 287,610 -0.15(-3.28%)
Aug 09, 2017 4.690 4.730 4.560 4.580 328,469 -0.15(-3.17%)
Aug 08, 2017 4.810 4.899 4.720 4.730 230,959 -0.11(-2.27%)
Aug 07, 2017 4.820 4.950 4.645 4.840 456,570 +0.06(+1.26%)
Aug 04, 2017 5.070 5.170 4.740 4.780 812,684 -0.44(-8.43%)
Aug 03, 2017 5.220 5.310 5.170 5.220 281,102 -0.03(-0.57%)
Aug 02, 2017 5.150 5.260 5.050 5.250 311,356 +0.11(+2.14%)
Aug 01, 2017 5.150 5.165 5.067 5.140 181,780 -0.01(-0.19%)
Jul 31, 2017 5.220 5.226 5.020 5.150 254,472 -0.04(-0.77%)
Jul 28, 2017 5.310 5.340 5.130 5.190 144,720 -0.15(-2.81%)
Jul 27, 2017 5.420 5.425 5.170 5.340 276,427 -0.04(-0.74%)
Jul 26, 2017 5.400 5.460 5.350 5.380 272,503 -0.02(-0.37%)
Jul 25, 2017 5.370 5.450 5.300 5.400 131,363 +0.06(+1.12%)
Jul 24, 2017 5.300 5.370 5.220 5.340 151,006 +0.01(+0.19%)
Jul 21, 2017 5.470 5.470 5.300 5.330 312,846 -0.10(-1.84%)
Jul 20, 2017 5.440 5.480 5.370 5.430 221,843 +0.02(+0.37%)
Jul 19, 2017 5.380 5.530 5.350 5.410 165,567 +0.10(+1.88%)
Jul 18, 2017 5.400 5.400 5.230 5.310 176,992 -0.13(-2.39%)
Jul 17, 2017 5.380 5.480 5.270 5.440 378,753 +0.09(+1.68%)
Jul 14, 2017 5.280 5.390 5.280 5.350 119,480 +0.06(+1.13%)
Jul 13, 2017 5.240 5.300 5.218 5.290 100,813 +0.06(+1.15%)
Jul 12, 2017 5.200 5.300 5.164 5.230 288,390 +0.06(+1.16%)
Jul 11, 2017 5.080 5.320 5.080 5.170 217,766 +0.04(+0.78%)
Jul 10, 2017 5.210 5.280 5.095 5.130 347,127 -0.09(-1.72%)
Jul 07, 2017 5.140 5.240 5.110 5.220 150,299 +0.09(+1.75%)
Jul 06, 2017 5.110 5.160 5.080 5.130 248,655 -0.03(-0.58%)
Jul 05, 2017 5.250 5.250 5.110 5.160 289,344 -0.11(-2.09%)
Jul 03, 2017 5.260 5.400 5.191 5.270 140,846 +0.01(+0.19%)
Jun 30, 2017 5.380 5.490 5.240 5.260 216,885 -0.12(-2.23%)
Jun 29, 2017 5.270 5.470 5.220 5.380 270,834 +0.12(+2.28%)
Jun 28, 2017 5.190 5.280 5.170 5.260 211,837 +0.11(+2.14%)
Jun 27, 2017 5.110 5.250 5.070 5.150 332,421 +0.04(+0.78%)
Jun 26, 2017 5.070 5.180 5.060 5.110 173,797 +0.06(+1.19%)
Jun 23, 2017 5.170 5.200 5.000 5.050 465,348 -0.09(-1.75%)
Jun 22, 2017 5.010 5.190 4.960 5.140 286,800 +0.12(+2.39%)
Jun 21, 2017 4.980 5.080 4.935 5.020 331,147 +0.03(+0.60%)
Jun 20, 2017 5.120 5.124 4.930 4.990 331,290 -0.16(-3.11%)
Jun 19, 2017 5.190 5.290 5.090 5.150 395,260 +0.12(+2.39%)
Jun 16, 2017 5.100 5.150 4.910 5.030 397,130 -0.11(-2.14%)
Jun 15, 2017 5.090 5.300 5.080 5.140 409,467 +0.22(+4.47%)
Jun 14, 2017 5.010 5.050 4.910 4.920 325,477 -0.09(-1.80%)
Jun 13, 2017 4.880 5.060 4.860 5.010 406,211 +0.14(+2.87%)
Jun 12, 2017 4.900 5.080 4.840 4.870 406,045 -0.06(-1.22%)
Jun 09, 2017 5.030 5.070 4.830 4.930 351,525 -0.11(-2.18%)
Jun 08, 2017 4.990 5.084 4.940 5.040 209,614 +0.05(+1.00%)
Jun 07, 2017 4.890 5.150 4.890 4.990 1,161,960 +0.08(+1.63%)
Jun 06, 2017 4.840 5.010 4.680 4.910 895,528 +0.03(+0.61%)
Jun 05, 2017 5.020 5.070 4.880 4.880 704,080 -0.14(-2.79%)
Jun 02, 2017 5.190 5.310 5.005 5.020 446,235 -0.17(-3.28%)
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.