Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    8.89 
    7.57 
    6.25 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 7.35 7.50 7.35 7.48 226,429
Apr 23, 2014 7.35 7.39 7.30 7.35 148,541
Apr 22, 2014 7.30 7.36 7.30 7.35 87,229
Apr 21, 2014 7.20 7.32 7.20 7.30 58,095
Apr 17, 2014 7.23 7.32 7.18 7.25 63,179
Apr 16, 2014 7.21 7.41 7.10 7.10 101,216
Apr 15, 2014 7.30 7.30 7.14 7.25 43,650
Apr 14, 2014 7.34 7.54 7.31 7.40 10,903
Apr 11, 2014 7.15 7.49 7.10 7.40 83,667
Apr 10, 2014 7.15 7.25 6.85 7.18 63,338
Apr 9, 2014 7.00 7.25 7.00 7.15 86,241
Apr 8, 2014 6.57 7.08 6.57 6.95 70,755
Apr 7, 2014 6.35 6.57 6.35 6.56 281,569
Apr 4, 2014 6.51 6.53 6.21 6.35 17,711
Apr 3, 2014 6.30 6.50 6.30 6.50 38,391
Apr 2, 2014 6.11 6.34 6.11 6.30 287,203
Apr 1, 2014 6.12 6.12 6.09 6.10 185,206
Mar 31, 2014 6.20 6.21 6.06 6.10 355,825
Mar 28, 2014 6.20 6.22 6.15 6.15 77,782
Mar 27, 2014 6.30 6.30 6.12 6.14 289,147
Mar 26, 2014 6.36 6.44 6.27 6.27 528,964
Mar 25, 2014 6.28 6.53 6.28 6.36 103,909
Mar 24, 2014 6.30 6.36 6.24 6.27 91,785
Mar 21, 2014 6.52 6.55 6.26 6.26 95,301
Mar 20, 2014 6.54 6.54 6.45 6.50 212,971
Mar 19, 2014 6.65 6.65 6.48 6.50 127,053
Mar 18, 2014 6.59 6.64 6.49 6.53 197,655
Mar 17, 2014 6.72 6.84 6.59 6.60 107,143
Mar 14, 2014 6.70 6.70 6.62 6.70 60,947
Mar 13, 2014 6.78 6.80 6.62 6.70 196,283