Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    15.07 
    12.08 
    9.09 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 15.00 15.14 14.71 15.07 516,424
Feb 25, 2015 14.73 14.93 14.55 14.92 332,438
Feb 24, 2015 14.66 14.92 14.51 14.80 334,837
Feb 23, 2015 14.17 15.03 14.17 14.72 402,041
Feb 20, 2015 14.60 14.92 14.31 14.74 348,682
Feb 19, 2015 14.53 14.70 14.41 14.52 243,506
Feb 18, 2015 14.43 14.70 14.43 14.49 359,634
Feb 17, 2015 14.30 14.40 14.12 14.36 263,107
Feb 13, 2015 13.78 14.31 13.75 14.12 253,244
Feb 12, 2015 13.35 13.92 13.24 13.78 266,192
Feb 11, 2015 13.34 13.44 13.14 13.24 210,280
Feb 10, 2015 13.40 13.59 13.23 13.29 160,118
Feb 9, 2015 13.37 13.78 13.30 13.33 162,243
Feb 6, 2015 13.50 13.66 13.33 13.39 164,900
Feb 5, 2015 13.07 13.37 12.97 13.25 154,279
Feb 4, 2015 12.99 13.10 12.91 13.01 113,710
Feb 3, 2015 12.87 13.37 12.71 13.02 267,226
Feb 2, 2015 12.78 13.44 12.61 12.87 401,113
Jan 30, 2015 12.75 13.64 12.50 12.96 107,738
Jan 29, 2015 12.89 13.05 12.63 12.98 190,029
Jan 28, 2015 13.27 13.55 12.89 12.94 174,092
Jan 27, 2015 14.16 14.16 12.82 13.29 306,968
Jan 26, 2015 14.00 14.33 13.91 14.22 127,903
Jan 23, 2015 14.11 14.24 13.73 13.91 88,053
Jan 22, 2015 14.15 14.15 13.74 13.97 170,615
Jan 21, 2015 14.30 14.66 13.79 13.95 149,164
Jan 20, 2015 14.46 14.63 14.09 14.26 184,276
Jan 16, 2015 14.05 14.52 13.76 14.00 191,819
Jan 15, 2015 15.06 15.25 13.82 14.35 327,511
Jan 14, 2015 15.25 15.25 14.83 14.98 175,290