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 (%)
Sep 30, 2002 10.09 10.62 9.940 10.29 128,900 +0.22(+2.19%)
Sep 27, 2002 10.45 10.45 9.880 10.07 94,100 -0.42(-4.01%)
Sep 26, 2002 10.77 10.80 10.36 10.49 64,300 -0.16(-1.50%)
Sep 25, 2002 10.47 10.71 10.36 10.65 85,966 +0.22(+2.11%)
Sep 24, 2002 10.09 10.44 9.920 10.43 49,400 +0.44(+4.40%)
Sep 23, 2002 10.40 10.65 9.930 9.990 51,800 -0.46(-4.40%)
Sep 20, 2002 10.28 10.78 10.26 10.45 10,000,000 +0.45(+4.50%)
Sep 19, 2002 10.97 10.97 9.950 10.00 63,200 -1.00(-9.08%)
Sep 18, 2002 10.77 11.10 10.77 11.00 214,600 +0.07(+0.63%)
Sep 17, 2002 10.83 11.06 10.83 10.93 63,100 +0.08(+0.74%)
Sep 16, 2002 11.06 11.08 10.46 10.85 73,300 -0.31(-2.79%)
Sep 13, 2002 10.65 11.35 10.63 11.16 61,665 +0.38(+3.52%)
Sep 12, 2002 10.86 11.04 10.63 10.78 48,900 -0.12(-1.09%)
Sep 11, 2002 11.03 11.35 10.84 10.90 43,100 -0.10(-0.90%)
Sep 10, 2002 10.23 11.10 10.01 11.00 116,663 +0.83(+8.14%)
Sep 09, 2002 9.900 10.28 9.850 10.17 51,858 +0.02(+0.21%)
Sep 06, 2002 9.129 10.15 9.129 10.15 77,500 +0.76(+8.09%)
Sep 05, 2002 9.890 9.890 9.210 9.390 28,200 -0.50(-5.06%)
Sep 04, 2002 9.510 9.890 9.330 9.890 48,900 +0.38(+4.00%)
Sep 03, 2002 10.00 10.12 9.400 9.510 96,382 -0.64(-6.31%)
Aug 30, 2002 10.07 10.34 9.870 10.15 88,065 +0.08(+0.79%)
Aug 29, 2002 10.35 10.90 10.07 10.07 203,800 -0.40(-3.82%)
Aug 28, 2002 10.85 11.05 10.42 10.47 44,300 -0.49(-4.47%)
Aug 27, 2002 11.01 11.32 10.96 10.96 79,900 -0.13(-1.17%)
Aug 26, 2002 11.11 11.30 10.94 11.09 55,179 -0.01(-0.09%)
Aug 23, 2002 11.60 11.71 10.92 11.10 79,000 -0.50(-4.31%)
Aug 22, 2002 11.15 11.60 11.15 11.60 20,313 +0.10(+0.87%)
Aug 21, 2002 11.61 11.79 11.07 11.50 25,330 -0.13(-1.12%)
Aug 20, 2002 11.40 11.76 11.39 11.63 88,380 +0.63(+5.73%)
Aug 16, 2002 10.43 11.35 10.40 11.00 69,300 +0.55(+5.26%)
Aug 15, 2002 10.36 10.60 10.36 10.45 99,874 +0.02(+0.24%)
Aug 14, 2002 10.36 10.51 10.17 10.43 137,700 -0.02(-0.24%)
Aug 13, 2002 10.46 10.60 10.40 10.45 158,700 -0.05(-0.48%)
Aug 12, 2002 10.26 10.65 10.10 10.50 56,600 +0.27(+2.65%)
Aug 07, 2002 10.37 10.51 9.891 10.23 103,700 -0.07(-0.69%)
Aug 06, 2002 9.650 10.30 9.650 10.30 65,900 +0.64(+6.63%)
Aug 05, 2002 9.700 9.980 9.600 9.660 76,125 -0.28(-2.82%)
Aug 02, 2002 9.960 10.25 9.900 9.940 15,550,000 -0.32(-3.11%)
Aug 01, 2002 10.06 10.37 9.620 10.26 134,400 -0.16(-1.55%)
Jul 31, 2002 10.90 10.90 10.22 10.42 220,300 -0.53(-4.84%)
Jul 30, 2002 10.19 10.99 10.05 10.95 184,700 +0.63(+6.10%)
Jul 29, 2002 9.265 10.40 9.265 10.32 112,330 +0.99(+10.61%)
Jul 26, 2002 9.390 9.480 8.990 9.330 118,000 -0.11(-1.17%)
Jul 25, 2002 9.030 9.440 8.900 9.440 64,400 +0.37(+4.08%)
Jul 24, 2002 8.440 9.110 8.390 9.070 152,800 +0.57(+6.71%)
Jul 23, 2002 8.700 8.740 8.500 8.500 99,463 +0.09(+1.07%)
Jul 22, 2002 8.300 8.600 8.250 8.410 40,100 +0.11(+1.33%)
Jul 19, 2002 8.100 8.350 8.090 8.300 180,700 -0.39(-4.49%)
Jul 17, 2002 8.190 8.700 8.020 8.690 56,400 +0.43(+5.27%)
Jul 12, 2002 7.951 8.370 7.951 8.255 28,000 +0.11(+1.29%)
Jul 11, 2002 8.401 8.420 7.990 8.150 62,000 -0.38(-4.45%)
Jul 10, 2002 8.750 8.750 8.410 8.530 67,400 -0.31(-3.51%)
Jul 09, 2002 8.900 8.900 8.370 8.840 101,100 -0.19(-2.10%)
Jul 08, 2002 9.030 9.030 9.030 9.030 33,200 +0.00(+0.00%)
Jul 05, 2002 8.300 9.100 8.300 9.030 24,200 +0.71(+8.53%)
Jul 04, 2002 8.800 8.800 8.050 8.320 88,000 +0.00(+0.00%)
Jul 03, 2002 8.800 8.800 8.050 8.320 88,000 -0.58(-6.52%)
Jul 02, 2002 8.900 9.250 8.900 8.900 84,800 -0.30(-3.26%)
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.