Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    10.34 
    8.54 
    6.73 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 7.55 7.65 7.45 7.50 41,544
Aug 18, 2014 7.59 7.82 7.55 7.64 122,302
Aug 15, 2014 7.59 7.75 7.59 7.70 8,668
Aug 14, 2014 7.58 7.65 7.50 7.65 145,864
Aug 13, 2014 7.52 7.89 7.52 7.55 66,100
Aug 12, 2014 7.49 7.49 7.45 7.45 5,494
Aug 11, 2014 7.40 7.48 7.40 7.48 49,915
Aug 8, 2014 7.50 7.55 7.45 7.45 29,540
Aug 7, 2014 7.45 7.60 7.45 7.50 10,207