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 (%)
Sep 28, 2018 5.760 5.990 5.760 5.930 178,100 +0.17(+2.95%)
Sep 27, 2018 5.740 5.830 5.620 5.760 201,705 +0.03(+0.52%)
Sep 26, 2018 5.930 6.020 5.700 5.730 330,564 -0.21(-3.54%)
Sep 25, 2018 5.880 6.053 5.860 5.940 218,241 +0.06(+1.02%)
Sep 24, 2018 5.740 5.930 5.710 5.880 111,730 +0.12(+2.08%)
Sep 21, 2018 5.720 5.800 5.690 5.760 374,800 +0.04(+0.70%)
Sep 20, 2018 5.590 5.820 5.540 5.720 301,453 +0.17(+3.06%)
Sep 19, 2018 5.450 5.620 5.430 5.550 211,280 +0.09(+1.65%)
Sep 18, 2018 5.410 5.595 5.410 5.460 211,855 +0.04(+0.74%)
Sep 17, 2018 5.520 5.570 5.390 5.420 215,567 -0.13(-2.34%)
Sep 14, 2018 5.680 5.680 5.500 5.550 138,500 -0.10(-1.77%)
Sep 13, 2018 5.700 5.790 5.600 5.650 213,846 -0.05(-0.88%)
Sep 12, 2018 6.070 6.070 5.660 5.700 293,410 -0.32(-5.32%)
Sep 11, 2018 6.260 6.260 5.960 6.020 315,666 -0.17(-2.75%)
Sep 10, 2018 6.290 6.350 6.120 6.190 249,234 -0.08(-1.28%)
Sep 07, 2018 6.400 6.515 6.260 6.270 198,300 -0.13(-2.03%)
Sep 06, 2018 6.550 6.560 6.180 6.400 221,570 -0.15(-2.29%)
Sep 05, 2018 6.490 6.650 6.360 6.550 412,501 +0.08(+1.24%)
Sep 04, 2018 5.880 6.820 5.880 6.470 1,200,111 +0.55(+9.29%)
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%)
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.