Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    10.55 
    8.68 
    6.80 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 10.06 10.10 10.00 10.10 20,801
Oct 28, 2014 9.90 10.10 9.90 10.05 39,229
Oct 27, 2014 10.05 10.12 10.00 10.00 94,441
Oct 24, 2014 9.90 10.09 9.90 10.05 74,626
Oct 23, 2014 9.90 9.97 9.85 9.91 40,994
Oct 22, 2014 9.85 9.89 9.75 9.89 77,368
Oct 21, 2014 9.85 9.85 9.65 9.80 426,223
Oct 20, 2014 9.68 9.85 9.68 9.84 290,069
Oct 17, 2014 9.65 9.68 9.50 9.60 134,828
Oct 16, 2014 9.35 9.65 9.20 9.60 15,836
Oct 15, 2014 9.20 9.40 9.20 9.40 14,231
Oct 14, 2014 9.28 9.55 9.10 9.25 107,201
Oct 13, 2014 9.50 9.55 9.10 9.55 29,900
Oct 10, 2014 10.10 10.10 9.50 9.50 109,454
Oct 9, 2014 9.85 9.85 9.85 9.85 10,949
Oct 8, 2014 9.85 9.90 9.69 9.80 84,031
Oct 7, 2014 9.96 10.15 9.85 9.85 83,971
Oct 6, 2014 9.99 10.39 9.85 9.96 133,112
Oct 3, 2014 9.95 10.05 9.81 10.00 48,360
Oct 2, 2014 9.95 10.10 9.76 9.95 61,967
Oct 1, 2014 10.10 10.10 9.88 9.95 98,820
Sep 30, 2014 10.13 10.30 10.08 10.10 114,910
Sep 29, 2014 10.35 10.50 10.00 10.12 24,385
Sep 26, 2014 10.35 10.35 10.20 10.34 22,910
Sep 25, 2014 10.26 10.35 10.26 10.35 56,639
Sep 24, 2014 10.65 10.65 10.25 10.26 143,422
Sep 23, 2014 10.74 10.74 10.50 10.55 118,213
Sep 22, 2014 10.49 10.69 10.45 10.50 77,455
Sep 19, 2014 10.39 10.50 10.25 10.45 137,269
Sep 18, 2014 10.25 10.43 10.15 10.34 28,505