New Zealand markets close in 6 hours 3 minutes

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.72+1.24 (+3.94%)
At close: 04:00PM EST
32.72 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202231.3332.7630.9632.7232.72512,900
13 Jan 202231.5532.6831.3231.4831.48377,400
12 Jan 202229.8131.5629.4231.5131.51489,300
11 Jan 202229.2029.8228.7129.0929.09176,600
10 Jan 202228.5729.2128.1329.1429.14405,000
07 Jan 202230.1830.9828.9629.0429.04216,700
06 Jan 202230.1930.5629.7730.2530.25284,700
05 Jan 202231.1631.3530.0030.1430.14389,100
04 Jan 202231.8232.3030.7731.5031.50218,900
03 Jan 202232.6532.8531.4431.6331.63287,600
31 Dec 202132.4133.0432.0832.5732.57557,400
30 Dec 202132.2933.2132.1732.5032.50237,400
29 Dec 202132.5633.0932.2132.3632.36164,300
28 Dec 202133.0633.6232.5532.6432.64230,400
27 Dec 202132.1633.0831.8732.9632.96241,100
23 Dec 202132.2332.3031.5531.8731.87184,800
22 Dec 202130.4032.3030.3332.1532.15229,300
21 Dec 202129.7530.7429.7530.4330.43176,200
20 Dec 202129.9130.2528.9129.4529.45343,000
17 Dec 202130.1431.1029.3530.5930.59488,200
16 Dec 202131.2031.7030.3530.5030.50342,300
15 Dec 202129.9931.3629.0131.1431.14380,700
14 Dec 202130.3731.0029.5729.8229.82224,100
13 Dec 202132.5032.9931.1431.1731.17168,900
10 Dec 202132.8833.3131.8332.6232.62263,200
09 Dec 202133.6133.9832.6232.6732.67158,300
08 Dec 202133.4834.1632.9933.9733.97176,800
07 Dec 202132.8933.8032.7533.2933.29235,500
06 Dec 202132.3032.5230.8032.2932.29373,600
03 Dec 202132.6833.0831.4032.3232.32405,600
02 Dec 202131.5233.0330.9432.8132.81444,200
01 Dec 202132.8533.5530.8131.1831.18624,800
30 Nov 202132.7033.3731.9132.0632.06305,100
29 Nov 202133.1334.0332.8332.9232.92308,900
26 Nov 202133.2333.6732.2232.6932.69206,200
24 Nov 202134.0134.5833.0234.1734.17337,600
23 Nov 202134.1235.2933.0334.4434.44377,700
22 Nov 202135.3236.3834.4534.4734.471,052,200
19 Nov 202134.2435.4634.2135.3635.36356,400
18 Nov 202134.0134.6033.7434.5134.51249,000
17 Nov 202134.6235.1633.9934.0734.07329,000
16 Nov 202133.4834.6632.7034.6534.65226,600
15 Nov 202133.8334.5633.3733.7233.72282,000
12 Nov 202134.3934.4833.3733.7633.76368,400
11 Nov 202132.2934.9231.4134.3834.38691,400
10 Nov 202131.4534.4831.2532.2332.231,088,200
09 Nov 202128.9429.2626.1327.2527.25986,500
08 Nov 202129.4930.3528.8729.0029.00319,100
05 Nov 202129.9130.4229.2129.3829.38366,000
04 Nov 202129.2030.4829.1129.6029.60351,600
03 Nov 202129.4729.8728.8228.8828.88278,400
02 Nov 202129.4129.5728.8529.4129.41485,500
01 Nov 202128.6829.7228.6429.2929.29302,300
29 Oct 202128.4029.0128.0828.6428.64224,000
28 Oct 202128.6329.3228.4528.5228.52220,900
27 Oct 202128.4428.7828.0728.5228.52239,200
26 Oct 202129.2529.2527.9128.4928.49293,300
25 Oct 202128.9429.5128.6028.7828.78219,100
22 Oct 202130.0530.1128.8528.9328.93200,800
21 Oct 202130.2130.8229.5629.9729.97199,000
20 Oct 202129.3030.3929.1330.2530.25292,500
19 Oct 202129.1029.9928.9729.4329.43232,300
18 Oct 202129.5729.8228.9229.1529.15154,600
15 Oct 202130.2930.6929.6829.7629.76268,900
14 Oct 202130.1430.4429.6629.9629.96298,600
13 Oct 202128.8929.7228.7329.7129.71204,000
12 Oct 202128.4829.1628.1328.6328.63297,700
11 Oct 202129.2429.2428.3828.4028.40235,100
08 Oct 202130.5230.5629.2229.2729.27233,100
07 Oct 202130.0230.7929.8830.4230.42384,800
06 Oct 202130.0030.3229.3629.6429.64375,800
05 Oct 202129.3030.3129.2030.2430.24354,100
04 Oct 202129.0529.3528.2029.2029.20301,500
01 Oct 202128.8829.3527.9729.0929.09364,700
30 Sep 202128.1029.1028.1028.9228.92671,400
29 Sep 202128.4128.5127.8428.0628.06241,600
28 Sep 202129.1629.2527.9728.2628.26403,600
27 Sep 202129.1430.1428.9729.4229.42481,600
24 Sep 202129.0029.3228.1929.1929.19545,900
23 Sep 202128.6429.3328.5529.1529.15385,500
22 Sep 202127.9328.6827.4728.5928.59593,500
21 Sep 202127.0727.3726.0327.2427.24427,600
20 Sep 202126.2127.5926.0827.0027.00727,100
17 Sep 202126.3027.0726.2926.9226.921,434,100
16 Sep 202125.3526.5025.3126.4026.40496,700
15 Sep 202125.6325.8624.7925.5625.56599,100
14 Sep 202125.5025.9225.1025.5725.57527,600
13 Sep 202125.5525.9925.2925.3825.38422,600
10 Sep 202126.0027.0825.2425.4625.46638,400
09 Sep 202124.6725.2924.1524.9324.93395,100
08 Sep 202124.9125.1924.5524.7724.77250,600
07 Sep 202125.8825.8924.7925.0025.00462,000
03 Sep 202126.7626.9025.2425.7225.72336,300
02 Sep 202126.5626.8525.9726.8226.82370,700
01 Sep 202126.0027.0125.7526.5626.56342,000
31 Aug 202125.9726.1225.3525.8125.81604,800
30 Aug 202126.3526.5125.6026.0926.09280,200
27 Aug 202125.9027.0325.8826.3226.32341,600
26 Aug 202126.1827.0725.7825.9025.90457,100
25 Aug 202126.9027.2926.3126.3726.37288,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...