Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    17.90 
    14.42 
    10.93 
 Aug 5, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 11.95 12.45 11.95 12.26 252,956
Jul 30, 2015 10.95 12.19 10.95 11.88 189,278
Jul 29, 2015 12.14 12.42 11.80 12.18 425,650
Jul 28, 2015 12.66 12.66 12.10 12.17 392,331
Jul 27, 2015 12.72 12.80 12.51 12.55 258,705
Jul 24, 2015 12.86 12.96 12.51 12.60 203,345
Jul 23, 2015 13.06 13.30 12.83 12.88 339,250
Jul 22, 2015 12.91 13.07 12.88 13.03 314,324
Jul 21, 2015 13.13 13.22 12.94 13.01 230,171
Jul 20, 2015 13.29 13.29 12.99 13.16 345,929
Jul 17, 2015 13.14 13.26 13.00 13.20 304,806
Jul 16, 2015 13.26 13.38 13.00 13.17 268,592
Jul 15, 2015 13.05 13.33 12.89 13.15 420,330
Jul 14, 2015 13.23 13.23 12.97 13.00 410,550
Jul 13, 2015 13.36 13.46 13.13 13.19 268,923
Jul 10, 2015 13.39 13.45 13.06 13.38 373,599
Jul 9, 2015 13.19 13.30 13.05 13.28 335,811
Jul 8, 2015 13.17 13.23 12.70 13.09 617,823
Jul 7, 2015 13.65 13.65 12.94 13.26 458,072
Jul 6, 2015 13.25 13.75 13.08 13.68 826,128
Jul 2, 2015 13.54 13.54 13.23 13.23 280,629
Jul 1, 2015 13.48 13.58 13.16 13.47 507,753
Jun 30, 2015 13.51 13.65 13.22 13.34 539,881
Jun 29, 2015 13.22 13.77 13.08 13.41 690,454
Jun 26, 2015 14.19 14.29 13.24 13.45 5,485,979
Jun 25, 2015 14.22 14.57 14.06 14.28 970,375
Jun 24, 2015 15.11 15.22 13.78 14.28 2,907,444
Jun 23, 2015 15.09 15.27 14.71 15.16 629,834
Jun 22, 2015 15.22 15.36 14.82 14.94 328,179
Jun 19, 2015 15.27 15.54 15.01 15.12 288,051