Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    16.35 
    13.30 
    10.24 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 9, 2015 15.11 15.32 14.94 15.16 175,868
Apr 8, 2015 15.17 15.18 14.68 15.18 321,988
Apr 7, 2015 15.40 15.48 15.07 15.14 175,677
Apr 6, 2015 15.54 15.72 15.31 15.47 183,196
Apr 2, 2015 15.11 15.61 15.00 15.55 258,339
Apr 1, 2015 14.93 15.34 14.73 15.05 214,618
Mar 31, 2015 14.60 14.98 14.50 14.90 183,910
Mar 30, 2015 14.70 14.72 14.56 14.66 152,939
Mar 27, 2015 14.71 14.78 14.48 14.73 149,980
Mar 26, 2015 14.66 14.85 14.54 14.78 235,381
Mar 25, 2015 14.96 15.20 14.66 14.82 267,210
Mar 24, 2015 15.16 15.35 14.88 15.01 323,207
Mar 23, 2015 15.05 15.32 15.00 15.20 366,816
Mar 20, 2015 14.77 15.08 14.44 15.02 1,830,789
Mar 19, 2015 14.37 14.63 13.87 14.27 564,782
Mar 18, 2015 12.33 14.61 12.20 14.46 1,035,331
Mar 17, 2015 13.99 13.99 12.02 12.66 1,676,253
Mar 16, 2015 14.74 14.78 14.00 14.23 841,761
Mar 13, 2015 14.79 15.03 14.56 14.63 384,352