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 29, 2012 7.210 7.450 7.130 7.430 141,843 +0.38(+5.39%)
Jun 28, 2012 7.000 7.070 6.860 7.050 68,325 +0.01(+0.14%)
Jun 27, 2012 6.890 7.060 6.890 7.040 82,745 +0.15(+2.18%)
Jun 26, 2012 7.160 7.200 6.880 6.890 65,478 -0.28(-3.91%)
Jun 25, 2012 7.300 7.300 7.140 7.170 78,971 -0.23(-3.11%)
Jun 22, 2012 7.130 7.440 7.130 7.400 265,116 +0.33(+4.67%)
Jun 21, 2012 7.080 7.140 6.957 7.070 121,612 +0.03(+0.43%)
Jun 20, 2012 6.890 7.090 6.890 7.040 157,183 +0.15(+2.18%)
Jun 19, 2012 6.820 7.000 6.820 6.890 255,001 +0.12(+1.77%)
Jun 18, 2012 6.720 6.820 6.720 6.770 118,853 -0.02(-0.29%)
Jun 15, 2012 6.720 6.840 6.720 6.790 322,800 +0.04(+0.59%)
Jun 14, 2012 6.750 6.805 6.690 6.750 156,792 +0.04(+0.60%)
Jun 13, 2012 6.850 6.882 6.690 6.710 226,315 -0.17(-2.47%)
Jun 12, 2012 6.950 6.960 6.805 6.880 69,174 -0.03(-0.43%)
Jun 11, 2012 7.190 7.240 6.890 6.910 135,491 -0.15(-2.12%)
Jun 08, 2012 7.100 7.170 7.000 7.060 137,721 -0.09(-1.26%)
Jun 07, 2012 7.490 7.500 7.130 7.150 163,507 -0.25(-3.38%)
Jun 06, 2012 7.480 7.480 7.370 7.400 183,006 +0.00(+0.00%)
Jun 05, 2012 7.370 7.490 7.370 7.400 245,048 +0.00(+0.00%)
Jun 04, 2012 7.270 7.490 7.240 7.400 273,078 +0.20(+2.78%)
Jun 01, 2012 6.970 7.350 6.955 7.200 169,621 +0.06(+0.84%)
May 31, 2012 7.120 7.340 6.940 7.140 604,112 +0.05(+0.71%)
May 30, 2012 6.830 7.150 6.830 7.090 163,731 +0.18(+2.60%)
May 29, 2012 6.800 6.970 6.800 6.910 178,791 +0.23(+3.44%)
May 25, 2012 6.780 6.880 6.650 6.680 246,220 -0.11(-1.62%)
May 24, 2012 7.070 7.070 6.720 6.790 149,218 -0.27(-3.82%)
May 23, 2012 6.970 7.130 6.920 7.060 94,874 +0.01(+0.14%)
May 22, 2012 7.260 7.330 6.995 7.050 177,090 -0.24(-3.29%)
May 21, 2012 7.070 7.320 6.990 7.290 186,925 +0.24(+3.40%)
May 18, 2012 7.090 7.200 7.000 7.050 192,494 -0.04(-0.56%)
May 17, 2012 7.060 7.120 7.000 7.090 194,202 +0.04(+0.57%)
May 16, 2012 7.240 7.360 7.030 7.050 167,470 -0.17(-2.35%)
May 15, 2012 7.180 7.360 7.180 7.220 149,223 +0.06(+0.84%)
May 14, 2012 7.310 7.310 7.140 7.160 239,688 -0.20(-2.72%)
May 11, 2012 7.470 7.540 7.320 7.360 215,106 -0.19(-2.52%)
May 10, 2012 7.860 7.880 7.550 7.550 140,128 -0.24(-3.08%)
May 09, 2012 7.810 7.870 7.750 7.790 327,624 -0.15(-1.89%)
May 08, 2012 7.830 7.960 7.695 7.940 189,413 +0.01(+0.13%)
May 07, 2012 7.870 8.010 7.800 7.930 115,107 +0.07(+0.89%)
May 04, 2012 8.010 8.010 7.850 7.860 144,987 -0.22(-2.72%)
May 03, 2012 8.170 8.170 8.050 8.080 134,013 -0.10(-1.22%)
May 02, 2012 8.250 8.250 8.030 8.180 184,418 -0.17(-2.04%)
May 01, 2012 8.670 8.670 8.350 8.350 286,679 -0.34(-3.91%)
Apr 30, 2012 8.910 8.960 8.670 8.690 160,588 -0.26(-2.91%)
Apr 27, 2012 7.840 9.070 7.830 8.950 448,360 +0.54(+6.42%)
Apr 26, 2012 8.370 8.470 8.335 8.410 93,946 +0.00(+0.00%)
Apr 25, 2012 8.460 8.540 8.320 8.410 127,998 +0.10(+1.20%)
Apr 24, 2012 8.180 8.350 8.050 8.310 132,992 +0.12(+1.47%)
Apr 23, 2012 8.140 8.270 8.110 8.190 183,459 -0.12(-1.44%)
Apr 20, 2012 8.380 8.420 8.250 8.310 138,600 +0.05(+0.61%)
Apr 19, 2012 8.300 8.370 8.200 8.260 137,532 -0.01(-0.12%)
Apr 18, 2012 8.410 8.410 8.230 8.270 169,832 -0.20(-2.36%)
Apr 17, 2012 8.290 8.579 8.290 8.470 217,943 +0.21(+2.54%)
Apr 16, 2012 8.680 8.700 8.240 8.260 357,821 -0.36(-4.12%)
Apr 13, 2012 8.430 8.650 8.232 8.615 534,848 +0.12(+1.35%)
Apr 12, 2012 8.670 9.440 8.430 8.500 1,765,209 -1.78(-17.32%)
Apr 11, 2012 10.30 10.43 10.17 10.28 367,758 +0.10(+0.98%)
Apr 10, 2012 10.20 10.25 10.11 10.18 327,790 -0.02(-0.20%)
Apr 09, 2012 10.06 10.26 10.02 10.20 110,635 -0.10(-0.97%)
Apr 05, 2012 10.26 10.38 10.24 10.30 115,333 -0.06(-0.58%)
Apr 04, 2012 10.63 10.66 10.15 10.36 363,355 -0.42(-3.90%)
Apr 03, 2012 10.99 11.09 10.74 10.78 243,764 -0.25(-2.27%)
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.