Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    14.48 
    11.30 
    8.11 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 12, 2014 14.64 14.67 14.25 14.28 135,216
Dec 11, 2014 14.25 14.57 14.00 14.48 135,048
Dec 10, 2014 14.30 14.30 13.77 14.25 202,502
Dec 9, 2014 14.30 14.55 14.22 14.29 451,974
Dec 8, 2014 14.25 14.39 14.00 14.22 210,012
Dec 5, 2014 13.95 14.20 13.80 14.07 183,187
Dec 4, 2014 14.42 14.42 13.50 13.85 129,236
Dec 3, 2014 13.01 14.27 13.01 14.00 207,636
Dec 2, 2014 12.85 13.10 12.80 13.06 243,736
Dec 1, 2014 12.14 12.87 12.14 12.69 266,621
Nov 28, 2014 12.15 12.17 12.05 12.05 87,831
Nov 26, 2014 12.04 12.20 12.00 12.12 155,699
Nov 25, 2014 12.10 12.15 12.00 12.00 149,682
Nov 24, 2014 11.80 12.20 11.72 12.05 371,935
Nov 21, 2014 11.50 11.73 11.47 11.69 384,303
Nov 20, 2014 11.05 11.45 11.05 11.45 300,483
Nov 19, 2014 10.67 11.07 10.55 11.00 392,967
Nov 18, 2014 10.70 10.80 10.59 10.59 279,529
Nov 17, 2014 10.47 10.67 10.47 10.66 91,406
Nov 14, 2014 10.40 10.46 10.30 10.46 30,517
Nov 13, 2014 10.25 10.30 10.20 10.27 75,891
Nov 12, 2014 10.31 10.35 10.25 10.25 30,785
Nov 11, 2014 10.32 10.40 10.30 10.32 86,817
Nov 10, 2014 10.35 10.35 10.30 10.30 53,925
Nov 7, 2014 10.41 10.45 10.25 10.30 99,807