Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    8.89 
    7.57 
    6.25 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 7.50 7.65 7.45 7.45 5,248
Jul 30, 2014 7.50 7.50 7.45 7.50 62,561
Jul 29, 2014 7.48 7.48 7.43 7.45 124,645
Jul 28, 2014 7.50 7.51 7.44 7.45 41,415
Jul 25, 2014 7.50 7.62 7.40 7.62 36,774
Jul 24, 2014 7.50 7.70 7.49 7.52 35,376
Jul 23, 2014 7.85 7.85 7.50 7.50 71,653
Jul 22, 2014 7.90 7.99 7.72 7.85 36,166
Jul 21, 2014 7.51 8.02 7.50 8.02 167,059
Jul 18, 2014 7.50 7.60 7.50 7.51 19,204
Jul 17, 2014 7.58 7.58 7.45 7.50 38,101
Jul 16, 2014 7.51 7.60 7.51 7.58 11,995
Jul 15, 2014 7.67 7.68 7.37 7.60 59,231
Jul 14, 2014 7.67 7.80 7.65 7.67 16,425
Jul 11, 2014 7.82 7.83 7.60 7.82 43,601
Jul 10, 2014 7.60 7.82 7.60 7.80 22,100
Jul 9, 2014 7.75 7.77 7.56 7.77 36,692
Jul 8, 2014 7.60 7.75 7.60 7.75 43,311
Jul 7, 2014 7.50 7.52 7.50 7.52 541
Jul 3, 2014 7.45 7.63 7.45 7.59 36,332
Jul 2, 2014 7.52 7.69 7.52 7.55 27,921
Jul 1, 2014 7.42 7.58 7.42 7.53 54,266
Jun 30, 2014 7.43 7.45 7.40 7.40 26,589
Jun 27, 2014 7.50 7.50 7.40 7.40 84,862
Jun 26, 2014 7.55 7.55 7.39 7.47 27,019
Jun 25, 2014 7.45 7.53 7.42 7.50 12,950
Jun 24, 2014 7.55 7.58 7.50 7.58 12,211
Jun 23, 2014 7.50 7.50 7.33 7.50 85,680
Jun 20, 2014 7.38 7.46 7.35 7.45 43,108
Jun 19, 2014 7.35 7.46 7.35 7.40 20,111