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 (%)
Jun 28, 2019 8.690 9.120 8.600 9.120 1,025,200 +0.37(+4.23%)
Jun 27, 2019 8.710 8.860 8.670 8.750 410,661 +0.08(+0.92%)
Jun 26, 2019 8.650 9.070 8.620 8.670 519,501 +0.12(+1.40%)
Jun 25, 2019 8.490 8.610 8.270 8.550 363,368 +0.06(+0.71%)
Jun 24, 2019 8.620 8.730 8.360 8.490 414,509 -0.15(-1.74%)
Jun 21, 2019 8.480 8.740 8.410 8.640 322,600 +0.11(+1.29%)
Jun 20, 2019 8.350 8.650 8.250 8.530 778,556 +0.23(+2.77%)
Jun 19, 2019 8.250 8.370 8.021 8.300 399,813 +0.08(+0.97%)
Jun 18, 2019 7.750 8.300 7.750 8.220 973,125 +0.53(+6.89%)
Jun 17, 2019 7.830 7.891 7.630 7.690 344,819 -0.18(-2.29%)
Jun 14, 2019 8.040 8.140 7.850 7.870 223,800 -0.20(-2.48%)
Jun 13, 2019 8.090 8.140 7.970 8.070 308,369 +0.01(+0.12%)
Jun 12, 2019 7.950 8.110 7.950 8.060 196,677 +0.09(+1.13%)
Jun 11, 2019 8.000 8.110 7.860 7.970 382,141 +0.03(+0.38%)
Jun 10, 2019 7.900 8.220 7.900 7.940 308,530 +0.08(+1.02%)
Jun 07, 2019 7.860 8.080 7.830 7.860 666,000 +0.11(+1.42%)
Jun 06, 2019 7.670 7.819 7.520 7.750 267,891 +0.04(+0.52%)
Jun 05, 2019 7.790 7.900 7.560 7.710 292,031 -0.04(-0.52%)
Jun 04, 2019 7.670 8.000 7.590 7.750 438,339 +0.19(+2.51%)
Jun 03, 2019 7.730 7.820 7.470 7.560 372,365 -0.19(-2.45%)
May 31, 2019 7.750 7.910 7.620 7.750 387,100 -0.12(-1.52%)
May 30, 2019 8.040 8.120 7.835 7.870 361,410 -0.17(-2.11%)
May 29, 2019 7.950 8.080 7.820 8.040 534,463 +0.02(+0.25%)
May 28, 2019 8.160 8.290 7.950 8.020 479,622 -0.14(-1.72%)
May 24, 2019 8.050 8.250 8.050 8.160 390,300 +0.23(+2.90%)
May 23, 2019 8.120 8.120 7.800 7.930 407,435 -0.29(-3.53%)
May 22, 2019 8.280 8.360 8.050 8.220 449,580 -0.15(-1.79%)
May 21, 2019 7.950 8.450 7.920 8.370 737,648 +0.47(+5.95%)
May 20, 2019 7.690 7.920 7.530 7.900 416,569 +0.15(+1.94%)
May 17, 2019 7.590 7.880 7.500 7.750 373,300 +0.04(+0.52%)
May 16, 2019 7.860 7.950 7.670 7.710 475,996 -0.10(-1.28%)
May 15, 2019 7.480 7.970 7.450 7.810 492,996 +0.27(+3.58%)
May 14, 2019 7.680 7.910 7.500 7.540 678,296 -0.09(-1.18%)
May 13, 2019 7.980 7.984 7.580 7.630 529,280 -0.52(-6.38%)
May 10, 2019 8.240 8.380 7.890 8.150 585,100 -0.14(-1.69%)
May 09, 2019 8.600 8.690 8.110 8.290 701,244 -0.53(-6.01%)
May 08, 2019 8.830 9.280 8.670 8.820 921,172 -0.05(-0.56%)
May 07, 2019 10.00 10.65 8.710 8.870 1,992,448 -0.43(-4.62%)
May 06, 2019 9.120 9.350 8.750 9.300 1,230,691 +0.25(+2.76%)
May 03, 2019 8.580 9.330 8.500 9.050 1,176,100 +0.50(+5.85%)
May 02, 2019 8.590 9.100 8.480 8.550 1,550,287 +0.04(+0.47%)
May 01, 2019 7.950 8.510 7.790 8.510 1,231,043 +0.91(+11.97%)
Apr 30, 2019 7.660 7.740 7.540 7.600 486,063 -0.01(-0.13%)
Apr 29, 2019 7.450 7.740 7.410 7.610 683,929 +0.16(+2.15%)
Apr 26, 2019 7.620 7.640 7.410 7.450 349,300 -0.18(-2.36%)
Apr 25, 2019 7.700 7.770 7.580 7.630 272,180 -0.10(-1.29%)
Apr 24, 2019 7.980 8.050 7.630 7.730 299,988 -0.26(-3.25%)
Apr 23, 2019 7.830 8.080 7.790 7.990 630,275 +0.18(+2.30%)
Apr 22, 2019 7.740 7.900 7.610 7.810 542,728 +0.07(+0.90%)
Apr 18, 2019 8.130 8.150 7.510 7.740 653,100 -0.42(-5.15%)
Apr 17, 2019 8.520 8.620 7.900 8.160 400,950 -0.28(-3.32%)
Apr 16, 2019 8.340 8.480 8.340 8.440 373,067 +0.12(+1.44%)
Apr 15, 2019 8.450 8.463 8.070 8.320 521,942 -0.16(-1.89%)
Apr 12, 2019 8.710 8.800 8.450 8.480 463,400 -0.21(-2.42%)
Apr 11, 2019 8.580 8.710 8.540 8.690 534,222 +0.07(+0.81%)
Apr 10, 2019 8.750 8.780 8.480 8.620 611,202 +0.02(+0.23%)
Apr 09, 2019 8.510 8.660 8.310 8.600 587,092 +0.15(+1.78%)
Apr 08, 2019 8.390 8.770 8.240 8.450 842,995 +0.11(+1.32%)
Apr 05, 2019 8.520 8.570 8.213 8.340 543,200 -0.11(-1.30%)
Apr 04, 2019 8.500 8.670 8.280 8.450 590,116 -0.05(-0.59%)
Apr 03, 2019 8.310 9.080 8.230 8.500 1,676,179 +0.27(+3.28%)
Apr 02, 2019 7.810 8.240 7.730 8.230 796,155 +0.34(+4.31%)
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.