Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    16.73 
    13.57 
    10.41 
 May 23, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 16.50 16.90 16.47 16.73 376,851
May 20, 2015 15.95 16.45 15.95 16.21 280,675
May 19, 2015 16.20 16.41 15.97 15.99 179,391
May 18, 2015 16.31 16.52 15.96 16.25 244,465
May 15, 2015 16.24 16.89 16.18 16.31 531,901
May 14, 2015 15.57 16.24 15.12 16.08 309,054
May 13, 2015 15.51 15.91 15.46 15.80 218,481
May 12, 2015 15.11 15.77 14.99 15.56 404,538
May 11, 2015 15.00 15.57 14.85 15.36 170,538
May 8, 2015 14.50 15.49 13.71 15.07 683,646
May 7, 2015 15.67 15.96 15.57 15.87 247,791
May 6, 2015 15.44 15.86 15.25 15.69 220,271
May 5, 2015 16.25 16.47 15.43 15.45 226,019
May 4, 2015 16.22 16.50 16.13 16.46 186,462
May 1, 2015 16.19 16.37 16.07 16.22 113,900
Apr 30, 2015 16.25 16.37 15.95 16.19 203,850
Apr 29, 2015 16.40 16.66 16.29 16.40 172,374
Apr 28, 2015 16.10 16.51 16.00 16.50 176,846
Apr 27, 2015 16.15 16.25 16.00 16.11 163,440
Apr 24, 2015 16.48 16.50 16.06 16.15 277,611
Apr 23, 2015 16.40 16.75 15.82 16.35 894,128
Apr 22, 2015 16.10 16.61 15.86 16.35 231,577
Apr 21, 2015 16.05 16.20 15.85 16.06 275,171
Apr 20, 2015 15.96 16.28 15.80 16.01 201,175
Apr 17, 2015 15.83 15.94 15.49 15.84 152,966
Apr 16, 2015 16.14 16.24 15.64 15.92 258,207
Apr 15, 2015 16.40 16.49 16.04 16.19 432,590
Apr 14, 2015 16.06 16.62 15.83 16.29 450,569
Apr 13, 2015 15.80 16.40 15.55 16.30 467,199
Apr 10, 2015 15.20 15.85 15.14 15.69 211,644