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 30, 2020 7.430 7.510 7.195 7.270 369,205 -0.26(-3.45%)
Jun 29, 2020 7.200 7.620 7.140 7.530 378,755 +0.37(+5.17%)
Jun 26, 2020 7.260 7.340 7.050 7.160 917,500 -0.17(-2.32%)
Jun 25, 2020 7.150 7.330 7.080 7.330 395,025 +0.18(+2.52%)
Jun 24, 2020 7.270 7.320 7.040 7.150 492,654 -0.25(-3.38%)
Jun 23, 2020 7.360 7.480 7.300 7.400 301,435 +0.14(+1.93%)
Jun 22, 2020 7.160 7.280 6.980 7.260 293,126 +0.08(+1.11%)
Jun 19, 2020 7.140 7.590 7.070 7.180 532,500 +0.09(+1.27%)
Jun 18, 2020 7.200 7.270 6.960 7.090 262,597 -0.18(-2.48%)
Jun 17, 2020 7.480 7.620 7.230 7.270 247,490 -0.22(-2.94%)
Jun 16, 2020 7.690 7.710 7.300 7.490 320,907 +0.16(+2.18%)
Jun 15, 2020 6.950 7.450 6.730 7.330 395,065 +0.26(+3.68%)
Jun 12, 2020 7.460 7.500 7.010 7.070 322,900 -0.09(-1.26%)
Jun 11, 2020 7.500 7.590 7.000 7.160 797,674 -0.83(-10.39%)
Jun 10, 2020 7.910 8.180 7.910 7.990 432,023 +0.09(+1.14%)
Jun 09, 2020 8.320 8.360 7.680 7.900 587,226 -0.43(-5.16%)
Jun 08, 2020 7.990 8.520 7.990 8.330 748,082 +0.44(+5.58%)
Jun 05, 2020 7.630 7.990 7.510 7.890 568,300 +0.42(+5.62%)
Jun 04, 2020 7.810 7.924 7.320 7.470 729,464 -0.38(-4.84%)
Jun 03, 2020 7.750 8.020 7.620 7.850 797,226 +0.38(+5.09%)
Jun 02, 2020 7.400 7.550 7.230 7.470 753,675 +0.04(+0.54%)
Jun 01, 2020 7.010 7.630 6.950 7.430 1,156,990 +0.37(+5.24%)
May 29, 2020 6.460 7.125 6.450 7.060 2,608,400 +0.70(+11.01%)
May 28, 2020 6.490 6.590 6.290 6.360 928,865 -0.09(-1.40%)
May 27, 2020 6.510 6.630 6.370 6.450 976,553 +0.08(+1.26%)
May 26, 2020 6.060 6.390 6.000 6.370 1,249,119 +0.43(+7.24%)
May 22, 2020 5.590 5.965 5.485 5.940 806,900 +0.34(+6.07%)
May 21, 2020 5.530 5.690 5.370 5.600 705,585 +0.01(+0.18%)
May 20, 2020 5.830 5.870 5.480 5.590 684,633 -0.07(-1.24%)
May 19, 2020 5.590 5.960 5.550 5.660 1,088,491 +0.43(+8.22%)
May 18, 2020 5.280 5.360 5.110 5.230 531,527 +0.15(+2.95%)
May 15, 2020 4.820 5.123 4.793 5.080 529,100 +0.16(+3.25%)
May 14, 2020 5.000 5.090 4.670 4.920 862,834 -0.12(-2.38%)
May 13, 2020 5.370 5.520 4.970 5.040 1,230,780 -0.43(-7.86%)
May 12, 2020 5.900 5.950 5.410 5.470 1,020,824 -0.33(-5.69%)
May 11, 2020 6.000 6.040 5.700 5.800 668,852 -0.24(-3.89%)
May 08, 2020 5.990 6.285 5.810 6.035 1,416,200 -0.25(-3.90%)
May 07, 2020 6.200 6.320 6.000 6.280 1,129,803 +0.25(+4.15%)
May 06, 2020 6.110 6.170 5.940 6.030 502,478 +0.08(+1.34%)
May 05, 2020 6.940 6.940 5.930 5.950 1,181,578 -0.42(-6.59%)
May 04, 2020 6.440 6.500 6.200 6.370 392,208 -0.09(-1.39%)
May 01, 2020 6.800 6.900 6.230 6.460 614,000 -0.56(-7.98%)
Apr 30, 2020 7.600 7.700 6.980 7.020 530,498 -0.65(-8.47%)
Apr 29, 2020 7.480 7.780 7.280 7.670 628,574 +0.41(+5.65%)
Apr 28, 2020 7.200 7.500 7.010 7.260 1,674,792 +0.28(+4.01%)
Apr 27, 2020 6.960 7.330 6.920 6.980 676,548 +0.12(+1.75%)
Apr 24, 2020 6.950 7.130 6.700 6.860 380,100 -0.04(-0.58%)
Apr 23, 2020 6.640 7.200 6.560 6.900 507,171 +0.37(+5.67%)
Apr 22, 2020 6.340 6.590 6.260 6.530 453,307 +0.34(+5.49%)
Apr 21, 2020 6.320 6.360 5.950 6.190 548,010 -0.16(-2.52%)
Apr 20, 2020 6.180 6.470 6.120 6.350 529,579 +0.17(+2.75%)
Apr 17, 2020 6.250 6.290 5.960 6.180 485,000 +0.17(+2.83%)
Apr 16, 2020 6.350 6.490 5.900 6.010 730,340 -0.10(-1.64%)
Apr 15, 2020 5.900 6.250 5.740 6.110 473,889 +0.04(+0.66%)
Apr 14, 2020 6.200 6.450 5.910 6.070 517,745 +0.02(+0.33%)
Apr 13, 2020 5.750 6.120 5.580 6.050 664,376 +0.35(+6.14%)
Apr 09, 2020 5.930 6.000 5.480 5.700 1,105,700 +0.26(+4.78%)
Apr 08, 2020 6.280 6.280 5.420 5.440 1,215,998 -0.54(-9.03%)
Apr 07, 2020 6.540 6.590 5.880 5.980 591,390 -0.21(-3.39%)
Apr 06, 2020 6.230 6.355 6.000 6.190 409,242 +0.20(+3.34%)
Apr 03, 2020 6.020 6.060 5.810 5.990 224,300 -0.07(-1.16%)
Apr 02, 2020 6.050 6.330 5.900 6.060 185,691 -0.07(-1.14%)
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.