Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    17.90 
    13.96 
    10.03 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 7.36 7.57 7.00 7.19 285,903
Feb 5, 2016 7.36 7.59 7.25 7.45 232,130
Feb 4, 2016 6.85 7.44 6.72 7.40 227,695
Feb 3, 2016 6.71 6.89 6.56 6.88 220,030
Feb 2, 2016 7.03 7.14 6.62 6.68 237,318
Feb 1, 2016 7.06 7.08 6.89 7.05 260,759
Jan 29, 2016 6.86 7.11 6.85 7.10 266,605
Jan 28, 2016 7.02 7.14 6.80 6.85 222,317
Jan 27, 2016 7.01 7.13 6.87 6.95 177,312
Jan 26, 2016 7.05 7.14 6.96 7.05 281,887
Jan 25, 2016 7.19 7.21 7.00 7.05 311,826
Jan 22, 2016 7.45 7.55 7.16 7.20 253,578
Jan 21, 2016 7.23 7.46 7.07 7.31 286,455
Jan 20, 2016 6.72 7.35 6.56 7.26 322,177
Jan 19, 2016 7.34 7.63 6.64 6.89 329,335
Jan 15, 2016 7.49 7.57 7.08 7.24 295,724
Jan 14, 2016 7.32 7.70 7.16 7.67 560,703
Jan 13, 2016 7.22 7.97 7.20 7.30 459,989
Jan 12, 2016 7.18 7.27 6.91 7.20 372,206
Jan 11, 2016 7.40 7.54 7.07 7.12 419,567
Jan 8, 2016 7.49 7.55 7.37 7.40 316,956
Jan 7, 2016 7.50 7.61 7.24 7.48 380,828
Jan 6, 2016 7.65 7.78 7.60 7.64 384,904
Jan 5, 2016 7.97 8.33 7.68 7.71 1,252,945
Jan 4, 2016 7.16 7.40 7.09 7.38 332,582
Dec 31, 2015 7.24 7.32 7.17 7.29 254,411
Dec 30, 2015 7.25 7.33 7.14 7.26 187,496
Dec 29, 2015 7.30 7.42 7.13 7.26 503,332
Dec 28, 2015 7.36 7.41 7.00 7.32 547,936
Dec 24, 2015 7.36 7.57 7.06 7.49 262,135