Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    17.90 
    14.42 
    10.93 
 Jul 9, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 13.25 13.75 13.08 13.68 826,128
Jul 2, 2015 13.54 13.54 13.23 13.23 280,629
Jul 1, 2015 13.48 13.58 13.16 13.47 507,753
Jun 30, 2015 13.51 13.65 13.22 13.34 539,881
Jun 29, 2015 13.22 13.77 13.08 13.41 690,454
Jun 26, 2015 14.19 14.29 13.24 13.45 5,485,979
Jun 25, 2015 14.22 14.57 14.06 14.28 970,375
Jun 24, 2015 15.11 15.22 13.78 14.28 2,907,444
Jun 23, 2015 15.09 15.27 14.71 15.16 629,834
Jun 22, 2015 15.22 15.36 14.82 14.94 328,179
Jun 19, 2015 15.27 15.54 15.01 15.12 288,051
Jun 18, 2015 15.46 15.50 14.96 15.34 388,743
Jun 17, 2015 15.58 16.05 15.26 15.35 589,033
Jun 16, 2015 15.49 16.09 15.49 15.53 314,085
Jun 15, 2015 15.60 15.86 15.24 15.79 644,962
Jun 12, 2015 16.00 16.00 15.02 15.65 671,783
Jun 11, 2015 15.96 16.14 15.61 15.91 423,418
Jun 10, 2015 16.10 16.25 15.80 16.00 1,859,043
Jun 9, 2015 16.95 17.15 15.80 16.25 947,586
Jun 8, 2015 17.95 18.10 17.78 17.82 301,772
Jun 5, 2015 17.63 17.95 17.14 17.85 257,278
Jun 4, 2015 17.90 18.06 17.60 17.73 202,575
Jun 3, 2015 17.50 18.05 17.45 17.90 190,813
Jun 2, 2015 17.87 17.91 17.58 17.59 250,420
Jun 1, 2015 17.85 17.98 17.54 17.85 255,753
May 29, 2015 17.69 18.00 17.51 17.81 419,459
May 28, 2015 17.45 17.77 17.31 17.46 323,110
May 27, 2015 16.61 17.50 16.61 17.49 395,855
May 26, 2015 17.20 17.20 16.44 16.70 318,494
May 22, 2015 16.98 17.27 16.73 17.04 285,534