Avid Technology, Inc. historical prices

   Watch this stock

Historical chart

    8.89 
    7.57 
    6.25 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 7.55 7.65 7.45 7.50 41,544
Aug 18, 2014 7.59 7.82 7.55 7.64 122,302
Aug 15, 2014 7.59 7.75 7.59 7.70 8,668
Aug 14, 2014 7.58 7.65 7.50 7.65 145,864
Aug 13, 2014 7.52 7.89 7.52 7.55 66,100
Aug 12, 2014 7.49 7.49 7.45 7.45 5,494
Aug 11, 2014 7.40 7.48 7.40 7.48 49,915
Aug 8, 2014 7.50 7.55 7.45 7.45 29,540
Aug 7, 2014 7.45 7.60 7.45 7.50 10,207
Aug 6, 2014 7.45 7.55 7.45 7.45 20,502
Aug 5, 2014 7.55 7.60 7.45 7.51 22,464
Aug 4, 2014 7.46 7.65 7.45 7.60 22,632
Aug 1, 2014 7.45 7.46 7.45 7.45 9,724
Jul 31, 2014 7.50 7.65 7.45 7.45 5,248
Jul 30, 2014 7.50 7.50 7.45 7.50 62,561
Jul 29, 2014 7.48 7.48 7.43 7.45 124,645
Jul 28, 2014 7.50 7.51 7.44 7.45 41,415
Jul 25, 2014 7.50 7.62 7.40 7.62 36,774
Jul 24, 2014 7.50 7.70 7.49 7.52 35,376
Jul 23, 2014 7.85 7.85 7.50 7.50 71,653
Jul 22, 2014 7.90 7.99 7.72 7.85 36,166
Jul 21, 2014 7.51 8.02 7.50 8.02 167,059
Jul 18, 2014 7.50 7.60 7.50 7.51 19,204
Jul 17, 2014 7.58 7.58 7.45 7.50 38,101
Jul 16, 2014 7.51 7.60 7.51 7.58 11,995
Jul 15, 2014 7.67 7.68 7.37 7.60 59,231
Jul 14, 2014 7.67 7.80 7.65 7.67 16,425
Jul 11, 2014 7.82 7.83 7.60 7.82 43,601
Jul 10, 2014 7.60 7.82 7.60 7.80 22,100
Jul 9, 2014 7.75 7.77 7.56 7.77 36,692