Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    14.98 
    11.63 
    8.28 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 13.27 13.55 12.89 12.94 174,092
Jan 27, 2015 14.16 14.16 12.82 13.29 306,968
Jan 26, 2015 14.00 14.33 13.91 14.22 127,903
Jan 23, 2015 14.11 14.24 13.73 13.91 88,053
Jan 22, 2015 14.15 14.15 13.74 13.97 170,615
Jan 21, 2015 14.30 14.66 13.79 13.95 149,164
Jan 20, 2015 14.46 14.63 14.09 14.26 184,276
Jan 16, 2015 14.05 14.52 13.76 14.00 191,819
Jan 15, 2015 15.06 15.25 13.82 14.35 327,511
Jan 14, 2015 15.25 15.25 14.83 14.98 175,290
Jan 13, 2015 14.75 15.25 14.69 14.91 491,256
Jan 12, 2015 14.75 14.88 14.35 14.55 283,369
Jan 9, 2015 14.50 14.80 14.45 14.70 273,190
Jan 8, 2015 13.40 14.51 13.40 14.47 313,423
Jan 7, 2015 14.17 14.22 13.71 14.02 279,022
Jan 6, 2015 14.06 14.39 13.58 14.08 382,023
Jan 5, 2015 14.75 14.75 14.07 14.11 322,158
Jan 2, 2015 14.25 14.25 14.02 14.22 147,065
Dec 31, 2014 14.33 14.40 14.17 14.21 127,033
Dec 30, 2014 14.43 14.54 14.27 14.32 40,139
Dec 29, 2014 14.53 14.55 14.25 14.39 78,088
Dec 26, 2014 14.40 14.43 14.35 14.38 82,219
Dec 24, 2014 14.06 14.41 14.05 14.36 30,453
Dec 23, 2014 14.26 14.26 13.99 14.10 154,362
Dec 22, 2014 14.00 14.27 13.99 14.20 152,042
Dec 19, 2014 13.95 14.00 13.67 13.99 91,111
Dec 18, 2014 13.78 14.00 13.71 13.89 163,474
Dec 17, 2014 13.65 13.75 13.21 13.72 269,365
Dec 16, 2014 13.75 14.00 13.56 13.59 191,507
Dec 15, 2014 14.35 14.39 14.09 14.10 158,496