Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    12.02 
    9.80 
    7.59 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 6.49 6.54 6.41 6.51 191,520
Jul 28, 2016 6.48 6.68 6.44 6.49 397,517
Jul 27, 2016 6.44 6.54 6.40 6.46 146,160
Jul 26, 2016 6.24 6.47 6.17 6.43 385,526
Jul 25, 2016 6.24 6.27 6.20 6.23 122,187
Jul 22, 2016 6.31 6.31 6.15 6.25 187,195
Jul 21, 2016 6.59 6.71 6.29 6.30 227,730
Jul 20, 2016 6.22 6.63 6.15 6.58 730,678
Jul 19, 2016 6.38 6.42 6.15 6.21 283,037
Jul 18, 2016 6.46 6.58 6.36 6.39 291,365
Jul 15, 2016 6.63 6.76 6.48 6.49 247,819
Jul 14, 2016 6.63 6.71 6.47 6.61 367,913
Jul 13, 2016 6.45 6.74 6.43 6.59 401,514
Jul 12, 2016 6.23 6.52 6.20 6.44 405,218
Jul 11, 2016 6.15 6.23 5.97 6.14 194,556
Jul 8, 2016 5.98 6.12 5.98 6.11 336,372
Jul 7, 2016 5.90 6.02 5.77 5.91 180,165
Jul 6, 2016 5.67 5.87 5.60 5.86 194,634
Jul 5, 2016 5.78 6.02 5.65 5.72 110,299
Jul 1, 2016 5.81 5.97 5.76 5.81 115,918
Jun 30, 2016 5.70 5.82 5.62 5.81 139,002
Jun 29, 2016 5.79 5.80 5.58 5.70 269,967
Jun 28, 2016 5.60 5.92 5.55 5.71 265,915
Jun 27, 2016 5.71 5.92 5.50 5.55 298,149
Jun 24, 2016 5.98 6.27 5.73 5.77 406,934
Jun 23, 2016 5.98 6.30 5.96 6.30 347,584
Jun 22, 2016 6.27 6.31 5.93 5.95 186,113
Jun 21, 2016 6.29 6.38 6.12 6.30 139,103
Jun 20, 2016 6.20 6.45 6.20 6.32 190,511
Jun 17, 2016 5.85 6.17 5.83 6.15 334,632