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 (%)
Oct 31, 2013 7.230 7.510 7.120 7.450 0 +0.24(+3.33%)
Oct 30, 2013 6.820 7.300 6.800 7.210 387,462 +0.44(+6.50%)
Oct 29, 2013 6.730 6.790 6.690 6.770 0 +0.04(+0.59%)
Oct 28, 2013 6.630 6.770 6.590 6.730 0 +0.10(+1.51%)
Oct 25, 2013 6.640 6.640 6.540 6.630 0 +0.02(+0.30%)
Oct 24, 2013 6.580 6.650 6.492 6.610 195,991 +0.03(+0.46%)
Oct 23, 2013 6.540 6.630 6.500 6.580 0 -0.02(-0.30%)
Oct 22, 2013 6.670 6.680 6.480 6.600 187,685 -0.05(-0.75%)
Oct 21, 2013 6.700 6.770 6.620 6.650 203,973 -0.02(-0.30%)
Oct 18, 2013 6.720 6.720 6.600 6.670 123,480 +0.01(+0.15%)
Oct 17, 2013 6.590 6.670 6.590 6.660 143,488 +0.07(+1.06%)
Oct 16, 2013 6.570 6.630 6.482 6.590 90,384 +0.05(+0.76%)
Oct 15, 2013 6.480 6.550 6.423 6.540 157,994 +0.06(+0.93%)
Oct 14, 2013 6.410 6.480 6.310 6.480 105,940 +0.02(+0.31%)
Oct 11, 2013 6.350 6.500 6.260 6.460 0 +0.07(+1.10%)
Oct 10, 2013 6.420 6.450 6.310 6.390 109,069 +0.06(+0.95%)
Oct 09, 2013 6.300 6.380 6.220 6.330 173,815 +0.07(+1.12%)
Oct 08, 2013 6.330 6.370 6.220 6.260 194,961 -0.09(-1.42%)
Oct 07, 2013 6.280 6.370 6.260 6.350 0 +0.00(+0.00%)
Oct 04, 2013 6.170 6.400 6.170 6.350 0 +0.16(+2.58%)
Oct 03, 2013 6.240 6.280 6.125 6.190 0 -0.05(-0.80%)
Oct 02, 2013 6.140 6.320 6.030 6.240 200,834 +0.08(+1.30%)
Oct 01, 2013 6.020 6.350 6.020 6.160 299,875 +0.16(+2.67%)
Sep 30, 2013 5.790 6.070 5.700 6.000 444,095 +0.16(+2.74%)
Sep 27, 2013 5.700 5.850 5.610 5.840 0 +0.09(+1.57%)
Sep 26, 2013 5.600 5.750 5.570 5.750 252,304 +0.15(+2.68%)
Sep 25, 2013 5.620 5.710 5.580 5.600 423,116 -0.02(-0.36%)
Sep 24, 2013 5.600 5.700 5.470 5.620 233,394 +0.03(+0.54%)
Sep 23, 2013 5.620 5.770 5.540 5.590 223,363 -0.02(-0.36%)
Sep 20, 2013 5.550 5.740 5.400 5.610 0 +0.00(+0.00%)
Sep 19, 2013 5.440 5.715 5.395 5.610 690,353 +0.17(+3.12%)
Sep 18, 2013 5.240 5.535 5.230 5.440 0 +0.22(+4.21%)
Sep 17, 2013 5.310 5.400 5.200 5.220 0 -0.08(-1.51%)
Sep 16, 2013 5.380 5.510 5.290 5.300 0 -0.11(-2.03%)
Sep 13, 2013 5.580 5.620 5.385 5.410 0 -0.15(-2.70%)
Sep 12, 2013 5.790 5.795 5.520 5.560 0 -0.20(-3.47%)
Sep 11, 2013 5.900 5.900 5.705 5.760 0 -0.14(-2.37%)
Sep 10, 2013 5.500 6.090 5.500 5.900 380,787 +0.41(+7.47%)
Sep 09, 2013 5.500 5.686 5.340 5.490 0 -0.02(-0.36%)
Sep 06, 2013 5.640 5.640 5.390 5.510 0 -0.09(-1.61%)
Sep 05, 2013 5.560 5.750 5.560 5.600 39,443 +0.06(+1.08%)
Sep 04, 2013 5.410 5.580 5.350 5.540 0 +0.13(+2.40%)
Sep 03, 2013 5.450 5.630 5.290 5.410 0 +0.02(+0.37%)
Aug 30, 2013 5.460 5.556 5.320 5.390 0 -0.08(-1.46%)
Aug 29, 2013 5.440 5.550 5.400 5.470 85,065 +0.02(+0.37%)
Aug 28, 2013 5.460 5.500 5.440 5.450 0 +0.00(+0.00%)
Aug 27, 2013 5.430 5.570 5.400 5.450 109,183 -0.01(-0.18%)
Aug 26, 2013 5.550 5.555 5.450 5.460 0 -0.08(-1.44%)
Aug 23, 2013 5.550 5.570 5.500 5.540 0 -0.01(-0.18%)
Aug 22, 2013 5.420 5.650 5.420 5.550 160,854 +0.15(+2.78%)
Aug 21, 2013 5.460 5.530 5.380 5.400 0 -0.10(-1.82%)
Aug 20, 2013 5.500 5.570 5.440 5.500 67,642 +0.01(+0.18%)
Aug 19, 2013 5.570 5.600 5.447 5.490 75,797 -0.10(-1.79%)
Aug 16, 2013 5.570 5.670 5.550 5.590 0 +0.03(+0.54%)
Aug 15, 2013 5.690 5.840 5.540 5.560 85,894 -0.18(-3.14%)
Aug 14, 2013 5.750 5.790 5.730 5.740 51,045 -0.03(-0.52%)
Aug 13, 2013 5.780 5.870 5.720 5.770 35,027 -0.02(-0.35%)
Aug 12, 2013 5.760 5.860 5.700 5.790 40,118 +0.03(+0.52%)
Aug 09, 2013 5.880 6.030 5.700 5.760 58,102 -0.13(-2.21%)
Aug 08, 2013 5.900 6.020 5.830 5.890 58,296 +0.05(+0.86%)
Aug 07, 2013 5.840 5.900 5.730 5.840 75,371 -0.03(-0.51%)
Aug 06, 2013 5.840 5.980 5.800 5.870 65,881 +0.02(+0.34%)
Aug 05, 2013 5.770 5.850 5.750 5.850 32,302 +0.06(+1.04%)
Aug 02, 2013 5.760 5.970 5.674 5.790 58,552 -0.01(-0.17%)
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.