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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	31.33	32.76	30.96	32.72	32.72	512,900
13 Jan 2022	31.55	32.68	31.32	31.48	31.48	377,400
12 Jan 2022	29.81	31.56	29.42	31.51	31.51	489,300
11 Jan 2022	29.20	29.82	28.71	29.09	29.09	176,600
10 Jan 2022	28.57	29.21	28.13	29.14	29.14	405,000
07 Jan 2022	30.18	30.98	28.96	29.04	29.04	216,700
06 Jan 2022	30.19	30.56	29.77	30.25	30.25	284,700
05 Jan 2022	31.16	31.35	30.00	30.14	30.14	389,100
04 Jan 2022	31.82	32.30	30.77	31.50	31.50	218,900
03 Jan 2022	32.65	32.85	31.44	31.63	31.63	287,600
31 Dec 2021	32.41	33.04	32.08	32.57	32.57	557,400
30 Dec 2021	32.29	33.21	32.17	32.50	32.50	237,400
29 Dec 2021	32.56	33.09	32.21	32.36	32.36	164,300
28 Dec 2021	33.06	33.62	32.55	32.64	32.64	230,400
27 Dec 2021	32.16	33.08	31.87	32.96	32.96	241,100
23 Dec 2021	32.23	32.30	31.55	31.87	31.87	184,800
22 Dec 2021	30.40	32.30	30.33	32.15	32.15	229,300
21 Dec 2021	29.75	30.74	29.75	30.43	30.43	176,200
20 Dec 2021	29.91	30.25	28.91	29.45	29.45	343,000
17 Dec 2021	30.14	31.10	29.35	30.59	30.59	488,200
16 Dec 2021	31.20	31.70	30.35	30.50	30.50	342,300
15 Dec 2021	29.99	31.36	29.01	31.14	31.14	380,700
14 Dec 2021	30.37	31.00	29.57	29.82	29.82	224,100
13 Dec 2021	32.50	32.99	31.14	31.17	31.17	168,900
10 Dec 2021	32.88	33.31	31.83	32.62	32.62	263,200
09 Dec 2021	33.61	33.98	32.62	32.67	32.67	158,300
08 Dec 2021	33.48	34.16	32.99	33.97	33.97	176,800
07 Dec 2021	32.89	33.80	32.75	33.29	33.29	235,500
06 Dec 2021	32.30	32.52	30.80	32.29	32.29	373,600
03 Dec 2021	32.68	33.08	31.40	32.32	32.32	405,600
02 Dec 2021	31.52	33.03	30.94	32.81	32.81	444,200
01 Dec 2021	32.85	33.55	30.81	31.18	31.18	624,800
30 Nov 2021	32.70	33.37	31.91	32.06	32.06	305,100
29 Nov 2021	33.13	34.03	32.83	32.92	32.92	308,900
26 Nov 2021	33.23	33.67	32.22	32.69	32.69	206,200
24 Nov 2021	34.01	34.58	33.02	34.17	34.17	337,600
23 Nov 2021	34.12	35.29	33.03	34.44	34.44	377,700
22 Nov 2021	35.32	36.38	34.45	34.47	34.47	1,052,200
19 Nov 2021	34.24	35.46	34.21	35.36	35.36	356,400
18 Nov 2021	34.01	34.60	33.74	34.51	34.51	249,000
17 Nov 2021	34.62	35.16	33.99	34.07	34.07	329,000
16 Nov 2021	33.48	34.66	32.70	34.65	34.65	226,600
15 Nov 2021	33.83	34.56	33.37	33.72	33.72	282,000
12 Nov 2021	34.39	34.48	33.37	33.76	33.76	368,400
11 Nov 2021	32.29	34.92	31.41	34.38	34.38	691,400
10 Nov 2021	31.45	34.48	31.25	32.23	32.23	1,088,200
09 Nov 2021	28.94	29.26	26.13	27.25	27.25	986,500
08 Nov 2021	29.49	30.35	28.87	29.00	29.00	319,100
05 Nov 2021	29.91	30.42	29.21	29.38	29.38	366,000
04 Nov 2021	29.20	30.48	29.11	29.60	29.60	351,600
03 Nov 2021	29.47	29.87	28.82	28.88	28.88	278,400
02 Nov 2021	29.41	29.57	28.85	29.41	29.41	485,500
01 Nov 2021	28.68	29.72	28.64	29.29	29.29	302,300
29 Oct 2021	28.40	29.01	28.08	28.64	28.64	224,000
28 Oct 2021	28.63	29.32	28.45	28.52	28.52	220,900
27 Oct 2021	28.44	28.78	28.07	28.52	28.52	239,200
26 Oct 2021	29.25	29.25	27.91	28.49	28.49	293,300
25 Oct 2021	28.94	29.51	28.60	28.78	28.78	219,100
22 Oct 2021	30.05	30.11	28.85	28.93	28.93	200,800
21 Oct 2021	30.21	30.82	29.56	29.97	29.97	199,000
20 Oct 2021	29.30	30.39	29.13	30.25	30.25	292,500
19 Oct 2021	29.10	29.99	28.97	29.43	29.43	232,300
18 Oct 2021	29.57	29.82	28.92	29.15	29.15	154,600
15 Oct 2021	30.29	30.69	29.68	29.76	29.76	268,900
14 Oct 2021	30.14	30.44	29.66	29.96	29.96	298,600
13 Oct 2021	28.89	29.72	28.73	29.71	29.71	204,000
12 Oct 2021	28.48	29.16	28.13	28.63	28.63	297,700
11 Oct 2021	29.24	29.24	28.38	28.40	28.40	235,100
08 Oct 2021	30.52	30.56	29.22	29.27	29.27	233,100
07 Oct 2021	30.02	30.79	29.88	30.42	30.42	384,800
06 Oct 2021	30.00	30.32	29.36	29.64	29.64	375,800
05 Oct 2021	29.30	30.31	29.20	30.24	30.24	354,100
04 Oct 2021	29.05	29.35	28.20	29.20	29.20	301,500
01 Oct 2021	28.88	29.35	27.97	29.09	29.09	364,700
30 Sep 2021	28.10	29.10	28.10	28.92	28.92	671,400
29 Sep 2021	28.41	28.51	27.84	28.06	28.06	241,600
28 Sep 2021	29.16	29.25	27.97	28.26	28.26	403,600
27 Sep 2021	29.14	30.14	28.97	29.42	29.42	481,600
24 Sep 2021	29.00	29.32	28.19	29.19	29.19	545,900
23 Sep 2021	28.64	29.33	28.55	29.15	29.15	385,500
22 Sep 2021	27.93	28.68	27.47	28.59	28.59	593,500
21 Sep 2021	27.07	27.37	26.03	27.24	27.24	427,600
20 Sep 2021	26.21	27.59	26.08	27.00	27.00	727,100
17 Sep 2021	26.30	27.07	26.29	26.92	26.92	1,434,100
16 Sep 2021	25.35	26.50	25.31	26.40	26.40	496,700
15 Sep 2021	25.63	25.86	24.79	25.56	25.56	599,100
14 Sep 2021	25.50	25.92	25.10	25.57	25.57	527,600
13 Sep 2021	25.55	25.99	25.29	25.38	25.38	422,600
10 Sep 2021	26.00	27.08	25.24	25.46	25.46	638,400
09 Sep 2021	24.67	25.29	24.15	24.93	24.93	395,100
08 Sep 2021	24.91	25.19	24.55	24.77	24.77	250,600
07 Sep 2021	25.88	25.89	24.79	25.00	25.00	462,000
03 Sep 2021	26.76	26.90	25.24	25.72	25.72	336,300
02 Sep 2021	26.56	26.85	25.97	26.82	26.82	370,700
01 Sep 2021	26.00	27.01	25.75	26.56	26.56	342,000
31 Aug 2021	25.97	26.12	25.35	25.81	25.81	604,800
30 Aug 2021	26.35	26.51	25.60	26.09	26.09	280,200
27 Aug 2021	25.90	27.03	25.88	26.32	26.32	341,600
26 Aug 2021	26.18	27.07	25.78	25.90	25.90	457,100
25 Aug 2021	26.90	27.29	26.31	26.37	26.37	288,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,778.29-11.87(-0.09%)

NZD/USD0.6801-0.0062(-0.90%)

ALL ORDS7,717.10-80.40(-1.03%)

OIL84.27+0.45(+0.54%)

GOLD1,817.30+0.80(+0.04%)

Avid Technology, Inc. (AVID)

NZX 50
12,778.29
-11.87(-0.09%)

NZD/USD
0.6801
-0.0062(-0.90%)

ALL ORDS
7,717.10
-80.40(-1.03%)

OIL
84.27
+0.45(+0.54%)

GOLD
1,817.30
+0.80(+0.04%)