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, 2011 10.02 10.14 9.720 9.840 152,245 -0.10(-1.01%)
Aug 30, 2011 9.870 10.10 9.700 9.940 374,320 -0.03(-0.30%)
Aug 29, 2011 9.580 10.05 9.500 9.970 227,455 +0.52(+5.50%)
Aug 26, 2011 9.240 9.620 9.150 9.450 258,564 +0.10(+1.07%)
Aug 25, 2011 9.810 9.860 9.200 9.350 184,780 -0.38(-3.91%)
Aug 24, 2011 9.750 9.920 9.450 9.730 392,227 -0.05(-0.51%)
Aug 23, 2011 9.520 9.950 9.400 9.780 278,935 +0.30(+3.16%)
Aug 22, 2011 9.890 9.980 9.260 9.480 283,751 -0.16(-1.66%)
Aug 19, 2011 9.620 10.01 9.500 9.640 197,823 -0.13(-1.33%)
Aug 18, 2011 10.30 10.32 9.700 9.770 174,479 -0.84(-7.92%)
Aug 17, 2011 10.79 10.92 10.55 10.61 143,598 -0.17(-1.58%)
Aug 16, 2011 11.01 11.15 10.54 10.78 150,864 -0.35(-3.14%)
Aug 15, 2011 10.98 11.14 10.78 11.13 101,114 +0.26(+2.39%)
Aug 12, 2011 10.87 10.99 10.55 10.87 108,952 +0.10(+0.93%)
Aug 11, 2011 10.67 11.08 10.35 10.77 380,678 +0.19(+1.80%)
Aug 10, 2011 11.36 11.50 10.51 10.58 420,952 -0.85(-7.44%)
Aug 09, 2011 10.61 11.50 10.07 11.43 479,880 +1.11(+10.76%)
Aug 08, 2011 10.90 11.26 10.28 10.32 453,984 -1.23(-10.65%)
Aug 05, 2011 11.89 12.00 11.01 11.55 215,426 -0.22(-1.87%)
Aug 04, 2011 12.56 12.56 11.70 11.77 226,698 -0.91(-7.18%)
Aug 03, 2011 12.76 12.85 12.33 12.68 148,541 -0.04(-0.31%)
Aug 02, 2011 13.01 13.12 12.68 12.72 220,914 -0.33(-2.53%)
Aug 01, 2011 13.22 13.22 12.66 13.05 260,846 -0.04(-0.31%)
Jul 29, 2011 12.86 13.40 12.63 13.09 454,232 +0.10(+0.77%)
Jul 28, 2011 12.96 13.23 12.95 12.99 273,455 +0.03(+0.23%)
Jul 27, 2011 13.09 13.28 12.86 12.96 363,318 -0.16(-1.22%)
Jul 26, 2011 13.42 13.49 12.86 13.12 479,792 -0.35(-2.60%)
Jul 25, 2011 13.92 13.92 13.26 13.47 532,153 -0.27(-1.97%)
Jul 22, 2011 15.82 16.20 13.66 13.74 2,092,370 -4.95(-26.48%)
Jul 20, 2011 19.99 20.28 18.69 18.69 381,469 -1.27(-6.36%)
Jul 19, 2011 20.22 20.38 19.22 19.96 209,530 -0.13(-0.65%)
Jul 18, 2011 19.95 20.18 19.57 20.09 105,529 +0.09(+0.45%)
Jul 15, 2011 20.04 20.25 19.76 20.00 233,551 -0.05(-0.25%)
Jul 14, 2011 20.00 20.24 19.52 20.05 190,290 +0.05(+0.25%)
Jul 13, 2011 19.36 20.38 19.34 20.00 212,984 +1.02(+5.37%)
Jul 12, 2011 18.96 19.17 18.80 18.98 98,080 -0.06(-0.32%)
Jul 11, 2011 19.46 19.68 18.99 19.04 59,962 -0.65(-3.30%)
Jul 08, 2011 19.26 19.71 19.26 19.69 52,685 +0.15(+0.77%)
Jul 07, 2011 19.63 19.97 19.44 19.54 76,368 +0.07(+0.36%)
Jul 06, 2011 19.38 19.52 19.19 19.47 79,454 +0.02(+0.10%)
Jul 05, 2011 19.52 19.60 19.15 19.45 113,172 +0.05(+0.26%)
Jul 01, 2011 18.88 19.48 18.67 19.40 175,732 +0.56(+2.97%)
Jun 30, 2011 18.60 18.88 18.45 18.84 149,489 +0.36(+1.95%)
Jun 29, 2011 18.20 18.49 18.12 18.48 166,433 +0.38(+2.10%)
Jun 28, 2011 18.22 18.32 18.00 18.10 140,915 -0.07(-0.39%)
Jun 27, 2011 18.21 18.45 17.88 18.17 102,562 +0.28(+1.57%)
Jun 24, 2011 18.13 18.38 17.83 17.89 228,389 -0.25(-1.38%)
Jun 23, 2011 17.33 18.14 17.18 18.14 88,313 +0.58(+3.30%)
Jun 22, 2011 17.60 17.83 17.54 17.56 103,162 -0.17(-0.96%)
Jun 21, 2011 17.52 18.00 17.41 17.73 129,416 +0.31(+1.78%)
Jun 20, 2011 17.75 17.91 17.25 17.42 140,512 -0.09(-0.51%)
Jun 17, 2011 17.49 17.66 17.33 17.51 206,772 +0.15(+0.86%)
Jun 16, 2011 17.45 17.67 17.17 17.36 143,530 +0.04(+0.23%)
Jun 15, 2011 17.31 17.57 16.99 17.32 253,105 -0.22(-1.25%)
Jun 14, 2011 16.80 17.57 16.58 17.54 195,617 +0.96(+5.79%)
Jun 13, 2011 16.54 16.67 16.36 16.58 132,997 +0.08(+0.48%)
Jun 10, 2011 16.60 16.69 16.49 16.50 118,485 -0.23(-1.37%)
Jun 09, 2011 16.59 16.89 16.55 16.73 125,657 +0.19(+1.15%)
Jun 08, 2011 16.49 16.64 16.40 16.54 171,524 +0.02(+0.12%)
Jun 07, 2011 16.63 16.63 16.15 16.52 121,310 +0.03(+0.18%)
Jun 06, 2011 16.43 16.67 16.43 16.49 165,115 -0.01(-0.06%)
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.