Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    17.90 
    14.47 
    11.05 
 Sep 5, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 8.32 8.48 8.24 8.29 443,417
Sep 1, 2015 8.18 8.45 8.18 8.23 552,097
Aug 31, 2015 8.45 8.58 8.27 8.31 441,142
Aug 28, 2015 8.41 8.57 8.35 8.51 485,823
Aug 27, 2015 8.07 8.24 7.92 8.22 537,020
Aug 26, 2015 8.04 8.04 7.83 8.00 1,257,653
Aug 25, 2015 7.89 8.25 7.80 7.91 868,035
Aug 24, 2015 7.60 8.16 7.60 7.62 1,042,712
Aug 21, 2015 7.73 8.10 7.65 8.01 895,659
Aug 20, 2015 8.20 8.24 7.81 7.94 330,005
Aug 19, 2015 8.67 8.69 8.18 8.32 358,810
Aug 18, 2015 9.09 9.09 8.56 8.61 510,336
Aug 17, 2015 9.12 9.25 9.00 9.10 320,010
Aug 14, 2015 9.05 9.23 8.85 9.15 517,663
Aug 13, 2015 9.60 9.70 8.90 9.08 923,672
Aug 12, 2015 8.53 9.44 8.50 9.40 1,715,902
Aug 11, 2015 9.11 9.11 7.71 8.54 3,660,912
Aug 10, 2015 11.46 12.13 11.21 12.02 454,558
Aug 7, 2015 11.21 11.45 11.16 11.44 330,719
Aug 6, 2015 11.47 11.51 11.08 11.30 261,984
Aug 5, 2015 11.44 11.64 11.35 11.41 211,174
Aug 4, 2015 11.63 11.84 11.17 11.35 330,563
Aug 3, 2015 12.21 12.21 11.62 11.64 329,999
Jul 31, 2015 11.95 12.45 11.95 12.26 252,956
Jul 30, 2015 10.95 12.19 10.95 11.88 189,278
Jul 29, 2015 12.14 12.42 11.80 12.18 425,650
Jul 28, 2015 12.66 12.66 12.10 12.17 392,331
Jul 27, 2015 12.72 12.80 12.51 12.55 258,705
Jul 24, 2015 12.86 12.96 12.51 12.60 203,345
Jul 23, 2015 13.06 13.30 12.83 12.88 339,250