New Zealand markets closed

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.95+0.11 (+0.40%)
At close: 04:00PM EDT
27.29 -0.66 (-2.36%)
After hours: 06:40PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202227.8128.3027.7127.9527.95261,600
11 Aug 202227.3228.1026.7027.8427.84220,300
10 Aug 202226.7627.4026.6627.1427.14229,300
09 Aug 202226.0326.3223.6126.2326.23191,100
08 Aug 202226.8526.9925.6726.1026.10200,900
05 Aug 202226.0326.8025.5926.6526.65320,100
04 Aug 202227.1327.9325.9326.2426.24327,600
03 Aug 202225.8529.3625.8527.0127.01467,600
02 Aug 202228.1128.8627.5628.0928.09283,700
01 Aug 202227.7728.3527.2628.2728.27204,400
29 Jul 202228.3228.7127.9528.0628.06195,900
28 Jul 202227.6128.3627.3128.0728.07189,500
27 Jul 202226.8027.9926.5127.6527.65301,700
26 Jul 202227.4227.4726.3926.5426.54160,600
25 Jul 202227.8428.8027.2327.6127.61245,200
22 Jul 202228.9529.2227.5027.7927.79257,200
21 Jul 202228.5229.3427.9129.0229.02178,300
20 Jul 202227.5828.7927.3928.5928.59205,900
19 Jul 202226.9827.6726.6627.5127.51219,200
18 Jul 202227.5127.7826.5026.6526.65218,200
15 Jul 202226.9827.3226.5026.9826.98257,200
14 Jul 202226.7826.9726.3626.4126.41205,600
13 Jul 202226.1627.3325.3527.0827.08314,600
12 Jul 202228.6629.3526.6626.6926.69372,200
11 Jul 202229.0429.2728.4528.8828.88147,600
08 Jul 202228.2329.2328.2129.1429.14265,600
07 Jul 202228.3728.7428.1128.5528.55234,800
06 Jul 202226.8128.3226.4028.2028.20399,100
05 Jul 202225.6126.3825.2226.3226.32176,400
01 Jul 202225.9126.3025.4826.1026.10170,600
30 Jun 202225.5426.1725.3525.9525.95224,800
29 Jun 202225.9226.3925.2925.8525.85212,200
28 Jun 202227.4927.8326.0126.0326.03231,000
27 Jun 202227.7327.9527.0827.2327.23224,000
24 Jun 202227.2827.8626.9127.5627.56690,200
23 Jun 202226.1527.2625.7127.1127.11353,800
22 Jun 202225.3926.5025.2125.9725.97231,800
21 Jun 202225.8626.2525.3625.6825.68359,900
17 Jun 202225.6126.1125.2325.4625.46347,800
16 Jun 202224.8925.3324.5725.2425.24246,500
15 Jun 202225.3126.2325.1425.7025.70241,400
14 Jun 202225.3525.7924.9725.2225.22258,500
13 Jun 202225.4425.9724.7425.2125.21259,400
10 Jun 202226.8627.3825.7626.3126.31277,800
09 Jun 202228.1828.1927.3127.3727.37259,400
08 Jun 202228.7129.0828.3428.3828.38197,200
07 Jun 202228.1828.9628.1828.8328.83267,500
06 Jun 202229.2629.3728.4128.5528.55200,000
03 Jun 202228.7729.1928.4128.8628.86182,100
02 Jun 202228.2529.4428.2429.2429.24272,900
01 Jun 202229.6229.6928.4628.4928.49298,900
31 May 202229.3129.9928.8529.2929.29420,300
27 May 202228.7329.7627.9429.7529.75415,100
26 May 202227.5929.2126.9128.4328.43447,600
25 May 202225.6928.3425.6727.6427.64547,300
24 May 202225.8226.6624.8725.7025.70448,300
23 May 202226.7627.0025.1326.1026.10580,300
20 May 202226.4727.0625.8026.7326.73520,400
19 May 202224.3426.9524.3426.1626.16600,500
18 May 202224.9625.3823.8024.0324.03328,700
17 May 202224.9825.7524.6625.3825.38443,000
16 May 202222.7924.5822.5724.4124.41941,900
13 May 202222.8623.4722.7422.9522.95251,100
12 May 202221.1622.8520.8322.5422.54584,600
11 May 202223.2623.5821.3721.4521.45520,800
10 May 202223.4923.9422.7423.4223.42536,500
09 May 202222.8823.5122.4623.0023.001,000,200
06 May 202225.7026.0723.2723.4323.431,192,800
05 May 202230.6630.6624.6125.4225.421,574,500
04 May 202232.5332.6730.8132.2132.21400,700
03 May 202231.9732.5831.3132.4532.45363,700
02 May 202231.5832.0031.0031.8831.88269,700
29 Apr 202231.4032.1031.0731.7131.71255,800
28 Apr 202232.0032.2130.8331.7331.73250,300
27 Apr 202231.9132.4231.1331.4131.41239,700
26 Apr 202233.5233.5331.6831.7031.70209,900
25 Apr 202233.4434.2733.1433.9433.94316,100
22 Apr 202235.1735.3933.7133.8433.84202,800
21 Apr 202236.1536.5134.8735.2535.25275,800
20 Apr 202236.0636.4534.9335.4735.47253,400
19 Apr 202235.9636.3935.6735.7835.78339,100
18 Apr 202236.2336.7836.0336.6036.60197,500
14 Apr 202236.5737.2536.1236.2536.25202,200
13 Apr 202235.2136.8635.1836.7236.72243,200
12 Apr 202234.9135.6434.8035.2435.24209,400
11 Apr 202233.8934.9233.5434.4934.49198,800
08 Apr 202234.5134.6933.2034.2434.24267,100
07 Apr 202234.3134.9733.7534.5134.51486,200
06 Apr 202234.6134.7133.5534.3534.35366,300
05 Apr 202236.4536.6134.8935.3135.31240,200
04 Apr 202235.3536.9135.1936.6436.64254,000
01 Apr 202235.2335.5934.5835.4335.43250,600
31 Mar 202235.4535.9334.6534.8734.87285,500
30 Mar 202235.6536.0034.9035.3635.36400,300
29 Mar 202236.0036.7835.5036.0936.09336,700
28 Mar 202235.6335.8234.8235.6035.60294,000
25 Mar 202236.6336.6335.1635.6435.64401,100
24 Mar 202236.1937.3135.3136.7736.77435,100
23 Mar 202234.7435.8134.0035.6835.68371,000
22 Mar 202233.6634.9133.5634.8934.89390,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...