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, 2018 5.920 5.920 5.920 0 +0.02(+0.34%)
Aug 30, 2018 5.870 5.960 5.850 5.900 100,708 +0.02(+0.34%)
Aug 29, 2018 5.830 5.920 5.800 5.880 78,055 +0.04(+0.68%)
Aug 28, 2018 5.880 5.923 5.830 5.840 114,225 -0.04(-0.68%)
Aug 27, 2018 5.930 6.110 5.852 5.880 276,491 +0.05(+0.86%)
Aug 24, 2018 5.920 5.950 5.800 5.830 111,700 -0.06(-1.02%)
Aug 23, 2018 5.870 5.950 5.800 5.890 119,656 +0.04(+0.68%)
Aug 22, 2018 5.760 5.920 5.680 5.850 136,281 +0.08(+1.39%)
Aug 21, 2018 5.590 5.860 5.580 5.770 170,387 +0.21(+3.78%)
Aug 20, 2018 5.490 5.690 5.490 5.560 142,584 +0.10(+1.83%)
Aug 17, 2018 5.350 5.490 5.330 5.460 91,700 +0.10(+1.87%)
Aug 16, 2018 5.300 5.530 5.300 5.360 100,145 +0.03(+0.56%)
Aug 15, 2018 5.380 5.450 5.250 5.330 244,207 -0.09(-1.66%)
Aug 14, 2018 5.610 5.680 5.400 5.420 171,883 -0.19(-3.39%)
Aug 13, 2018 5.500 6.050 5.500 5.610 274,790 +0.07(+1.26%)
Aug 10, 2018 5.040 5.690 5.020 5.540 239,800 -0.04(-0.72%)
Aug 09, 2018 5.430 5.720 5.370 5.580 293,207 +0.13(+2.39%)
Aug 08, 2018 5.490 5.570 5.340 5.450 91,720 -0.05(-0.91%)
Aug 07, 2018 5.530 5.650 5.440 5.500 90,387 -0.02(-0.36%)
Aug 06, 2018 5.500 5.699 5.500 5.520 139,594 +0.05(+0.91%)
Aug 03, 2018 5.520 5.610 5.420 5.470 114,700 -0.07(-1.26%)
Aug 02, 2018 5.400 5.650 5.400 5.540 165,933 +0.11(+1.93%)
Aug 01, 2018 5.590 5.590 5.400 5.435 210,630 -0.18(-3.12%)
Jul 31, 2018 5.600 5.780 5.510 5.610 306,182 -0.02(-0.36%)
Jul 30, 2018 5.360 5.860 5.260 5.630 480,938 +0.27(+5.04%)
Jul 27, 2018 4.930 5.530 4.900 5.360 558,400 +0.44(+8.94%)
Jul 26, 2018 4.760 4.960 4.710 4.920 122,832 +0.17(+3.58%)
Jul 25, 2018 4.820 4.966 4.600 4.750 185,992 -0.05(-1.04%)
Jul 24, 2018 5.050 5.160 4.780 4.800 144,931 -0.26(-5.14%)
Jul 23, 2018 5.060 5.120 4.940 5.060 117,820 +0.02(+0.40%)
Jul 20, 2018 5.000 5.080 4.910 5.040 128,339 +0.02(+0.40%)
Jul 19, 2018 5.140 5.200 5.000 5.020 77,090 -0.12(-2.33%)
Jul 18, 2018 5.270 5.270 5.090 5.140 92,375 -0.07(-1.34%)
Jul 17, 2018 5.230 5.370 5.200 5.210 97,423 -0.02(-0.38%)
Jul 16, 2018 5.310 5.350 5.200 5.230 103,431 -0.05(-0.95%)
Jul 13, 2018 5.260 5.411 5.250 5.280 63,353 +0.04(+0.76%)
Jul 12, 2018 5.290 5.146 5.240 63,715 +0.04(+0.77%)
Jul 11, 2018 5.200 5.310 5.156 5.200 94,457 +0.00(+0.00%)
Jul 10, 2018 5.250 5.350 5.150 5.200 130,468 -0.05(-0.95%)
Jul 09, 2018 5.300 5.300 5.230 5.250 53,960 +0.00(+0.00%)
Jul 06, 2018 5.240 5.420 5.230 5.250 64,245 +0.00(+0.00%)
Jul 05, 2018 5.350 5.350 5.200 5.250 99,895 -0.05(-0.94%)
Jul 03, 2018 5.300 5.300 5.300 0 -0.02(-0.38%)
Jul 02, 2018 5.180 5.340 5.160 5.320 101,532 +0.12(+2.31%)
Jun 29, 2018 5.290 5.379 5.150 5.200 240,729 -0.08(-1.52%)
Jun 28, 2018 5.300 5.330 5.170 5.280 154,921 -0.03(-0.56%)
Jun 27, 2018 5.410 5.580 5.300 5.310 289,568 -0.08(-1.48%)
Jun 26, 2018 5.170 5.450 5.170 5.390 361,887 +0.23(+4.46%)
Jun 25, 2018 5.380 5.410 5.060 5.160 380,062 -0.25(-4.62%)
Jun 22, 2018 5.390 5.590 5.313 5.410 687,661 +0.02(+0.37%)
Jun 21, 2018 5.300 5.530 5.151 5.390 245,770 +0.10(+1.89%)
Jun 20, 2018 5.040 5.310 5.040 5.290 277,687 +0.29(+5.80%)
Jun 19, 2018 4.940 5.020 4.650 5.000 132,227 +0.04(+0.81%)
Jun 18, 2018 4.900 4.970 4.855 4.960 196,191 +0.01(+0.20%)
Jun 15, 2018 4.990 4.830 4.950 193,104 +0.12(+2.48%)
Jun 14, 2018 4.750 4.950 4.730 4.830 226,003 +0.10(+2.11%)
Jun 13, 2018 4.730 4.856 4.660 4.730 235,341 +0.01(+0.21%)
Jun 12, 2018 4.750 4.840 4.660 4.720 243,966 -0.02(-0.42%)
Jun 11, 2018 4.800 4.830 4.720 4.740 90,445 -0.01(-0.21%)
Jun 08, 2018 4.880 4.900 4.740 4.750 171,038 -0.14(-2.86%)
Jun 07, 2018 4.980 5.045 4.820 4.890 197,590 -0.11(-2.20%)
Jun 06, 2018 4.910 5.050 4.890 5.000 208,399 +0.09(+1.83%)
Jun 05, 2018 5.040 5.160 4.860 4.910 141,232 -0.14(-2.77%)
Jun 04, 2018 5.210 5.350 5.050 5.050 90,800 -0.14(-2.70%)
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.