Recent Quotes (30 days)

You have no recent quotes
chg | %

Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    15.74 
    12.53 
    9.31 
 Mar 31, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 14.66 14.85 14.54 14.78 235,381
Mar 25, 2015 14.96 15.20 14.66 14.82 267,210
Mar 24, 2015 15.16 15.35 14.88 15.01 323,207
Mar 23, 2015 15.05 15.32 15.00 15.20 366,816
Mar 20, 2015 14.77 15.08 14.44 15.02 1,830,789
Mar 19, 2015 14.37 14.63 13.87 14.27 564,782
Mar 18, 2015 12.33 14.61 12.20 14.46 1,035,331
Mar 17, 2015 13.99 13.99 12.02 12.66 1,676,253
Mar 16, 2015 14.74 14.78 14.00 14.23 841,761
Mar 13, 2015 14.79 15.03 14.56 14.63 384,352
Mar 12, 2015 14.85 15.11 14.60 14.81 654,291
Mar 11, 2015 14.90 15.14 14.79 14.85 725,353
Mar 10, 2015 15.26 15.50 14.82 14.87 315,680
Mar 9, 2015 15.93 16.05 15.06 15.21 361,575
Mar 6, 2015 15.80 15.90 15.60 15.70 203,444
Mar 5, 2015 15.60 15.87 15.45 15.74 169,337
Mar 4, 2015 15.48 15.70 15.38 15.51 191,716
Mar 3, 2015 15.70 15.82 15.06 15.46 226,456
Mar 2, 2015 15.74 15.95 15.51 15.55 311,205
Feb 27, 2015 15.20 15.95 15.00 15.68 564,658
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