Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    10.55 
    8.68 
    6.80 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 10.10 10.10 9.88 9.95 98,820
Sep 30, 2014 10.13 10.30 10.08 10.10 114,910
Sep 29, 2014 10.35 10.50 10.00 10.12 24,385
Sep 26, 2014 10.35 10.35 10.20 10.34 22,910
Sep 25, 2014 10.26 10.35 10.26 10.35 56,639
Sep 24, 2014 10.65 10.65 10.25 10.26 143,422
Sep 23, 2014 10.74 10.74 10.50 10.55 118,213
Sep 22, 2014 10.49 10.69 10.45 10.50 77,455
Sep 19, 2014 10.39 10.50 10.25 10.45 137,269
Sep 18, 2014 10.25 10.43 10.15 10.34 28,505
Sep 17, 2014 10.00 10.65 9.95 10.29 52,749
Sep 16, 2014 10.20 10.20 9.85 10.06 57,726
Sep 15, 2014 9.95 10.55 9.30 9.75 187,317
Sep 12, 2014 9.56 11.05 9.56 10.04 1,302,963
Sep 11, 2014 9.12 9.12 8.85 9.01 31,263
Sep 10, 2014 8.94 9.20 8.91 9.05 214,743
Sep 9, 2014 8.62 8.92 8.40 8.92 64,802
Sep 8, 2014 8.50 8.60 8.45 8.50 105,121
Sep 5, 2014 8.29 8.55 8.29 8.50 88,775
Sep 4, 2014 8.27 8.34 8.25 8.28 54,171
Sep 3, 2014 8.30 8.35 8.22 8.28 13,845
Sep 2, 2014 8.45 8.45 8.20 8.39 61,212
Aug 29, 2014 8.36 8.50 8.36 8.45 47,565
Aug 28, 2014 8.20 8.32 8.20 8.32 88,335
Aug 27, 2014 7.98 8.25 7.98 8.25 48,253
Aug 26, 2014 7.82 7.99 7.82 7.99 16,096
Aug 25, 2014 7.75 7.84 7.75 7.84 49,998
Aug 22, 2014 7.67 7.76 7.67 7.75 98,048
Aug 21, 2014 7.69 7.75 7.69 7.70 15,768
Aug 20, 2014 7.52 7.69 7.50 7.69 131,935