Avid Technology, Inc.: NASDAQ:AVID historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	9.21	9.29	8.21	8.21	364,890
Jul 31, 2012	7.57	9.54	7.57	9.21	1,010,357
Jul 30, 2012	7.79	7.92	7.57	7.57	256,097
Jul 27, 2012	7.38	7.90	7.38	7.85	124,223
Jul 26, 2012	7.41	7.57	7.31	7.35	79,067
Jul 25, 2012	7.07	7.32	7.06	7.29	156,011
Jul 24, 2012	7.29	7.30	6.99	7.00	172,989
Jul 23, 2012	7.28	7.30	7.18	7.25	194,827
Jul 20, 2012	7.63	7.63	7.42	7.43	88,310
Jul 19, 2012	7.45	7.70	7.40	7.68	76,678
Jul 18, 2012	7.02	7.46	7.02	7.43	90,532
Jul 17, 2012	7.32	7.32	7.00	7.03	139,356
Jul 16, 2012	7.69	7.69	7.25	7.26	111,506
Jul 13, 2012	7.98	8.05	7.63	7.70	135,849
Jul 12, 2012	8.04	8.13	7.85	7.94	185,984
Jul 11, 2012	8.20	8.20	8.04	8.12	111,596
Jul 10, 2012	8.25	8.33	8.11	8.16	154,522
Jul 9, 2012	8.15	8.25	8.10	8.21	154,312
Jul 6, 2012	8.20	8.25	8.15	8.19	158,021
Jul 5, 2012	8.15	8.27	8.05	8.25	160,181
Jul 3, 2012	7.87	8.24	7.73	8.19	131,290
Jul 2, 2012	7.46	7.84	7.30	7.84	191,414
Jun 29, 2012	7.21	7.45	7.13	7.43	141,843
Jun 28, 2012	7.00	7.07	6.86	7.05	68,325
Jun 27, 2012	6.89	7.06	6.89	7.04	82,745
Jun 26, 2012	7.16	7.20	6.88	6.89	65,478
Jun 25, 2012	7.30	7.30	7.14	7.17	78,971
Jun 22, 2012	7.13	7.44	7.13	7.40	265,116
Jun 21, 2012	7.08	7.14	6.96	7.07	121,612
Jun 20, 2012	6.89	7.09	6.89	7.04	157,183