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 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%)
Jul 01, 2002 9.290 9.300 8.900 9.200 131,900 -0.06(-0.65%)
Jun 28, 2002 9.400 9.750 8.910 9.260 232,600 -0.14(-1.49%)
Jun 27, 2002 8.600 9.440 8.490 9.400 102,000 +0.77(+8.92%)
Jun 26, 2002 8.410 8.810 8.400 8.630 104,300 +0.04(+0.47%)
Jun 25, 2002 8.680 9.590 8.350 8.590 134,500 -1.54(-15.20%)
Jun 21, 2002 8.300 8.500 8.050 10.13 578,200 +2.13(+26.63%)
Jun 20, 2002 8.170 8.200 7.680 8.000 461,900 -0.01(-0.12%)
Jun 19, 2002 8.550 8.589 7.990 8.010 49,600 -0.42(-4.98%)
Jun 18, 2002 8.300 8.640 8.290 8.430 59,700 +0.13(+1.57%)
Jun 17, 2002 8.090 8.300 7.730 8.300 46,800 +0.35(+4.40%)
Jun 14, 2002 7.670 8.160 7.460 7.950 58,100 +0.26(+3.38%)
Jun 12, 2002 7.840 7.900 7.250 7.690 196,900 +0.19(+2.53%)
Jun 11, 2002 8.350 8.450 7.420 7.500 291,100 -0.55(-6.83%)
Jun 10, 2002 8.300 8.500 8.050 8.050 102,900 -0.20(-2.42%)
Jun 07, 2002 8.250 8.520 8.200 8.250 157,500 -0.10(-1.20%)
Jun 06, 2002 8.901 8.901 8.300 8.350 217,800 -0.60(-6.70%)
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.