Australia markets closed

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.26+0.48 (+2.11%)
At close: 04:00PM EDT
23.26 0.00 (0.00%)
After hours: 04:14PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202222.7923.9122.6723.2623.261,055,200
29 Sept 202222.8723.2422.4922.7822.78465,400
28 Sept 202221.9423.4321.8223.2723.27508,300
27 Sept 202221.5322.0521.3221.8821.88360,000
26 Sept 202221.8922.4021.2421.2821.28334,900
23 Sept 202221.8522.4321.6622.0622.06577,100
22 Sept 202222.5022.7321.6822.0322.03386,600
21 Sept 202223.5223.6422.5622.6122.61350,000
20 Sept 202223.6823.9323.3423.4123.41318,900
19 Sept 202224.0024.5023.2723.8423.84466,300
16 Sept 202223.4324.2923.1224.0524.051,151,100
15 Sept 202225.3825.4323.4623.7823.78627,500
14 Sept 202225.6625.8825.2425.5425.54450,900
13 Sept 202225.6126.1825.0425.6325.63371,300
12 Sept 202225.6126.6825.5426.3126.31327,300
09 Sept 202225.6226.0825.0425.4425.44468,700
08 Sept 202224.8625.4724.7525.2725.27378,900
07 Sept 202224.2225.1024.0425.0625.06463,700
06 Sept 202226.3326.3524.1924.2524.25679,300
02 Sept 202226.5026.8925.9626.3926.39667,700
01 Sept 202227.1027.2625.5326.4126.411,003,000
31 Aug 202227.0027.6826.8127.3527.359,328,700
30 Aug 202226.7327.3526.4927.0427.044,581,000
29 Aug 202224.0524.4623.7224.1324.13403,100
26 Aug 202226.1126.2924.1224.2224.22371,100
25 Aug 202225.5426.1125.5426.0026.001,072,100
24 Aug 202225.5426.2925.3425.3725.37216,700
23 Aug 202226.4126.6925.5125.5925.59182,400
22 Aug 202226.0526.7626.0026.4226.42274,100
19 Aug 202226.5026.9426.2726.8026.80189,100
18 Aug 202226.8327.0326.5226.7826.78233,200
17 Aug 202227.6027.6026.5226.6326.63271,200
16 Aug 202227.5827.9027.1027.8127.81194,300
15 Aug 202227.9728.3827.7227.7827.78258,400
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 July 202228.3228.7127.9528.0628.06195,900
28 July 202227.6128.3627.3128.0728.07189,500
27 July 202226.8027.9926.5127.6527.65301,700
26 July 202227.4227.4726.3926.5426.54160,600
25 July 202227.8428.8027.2327.6127.61245,200
22 July 202228.9529.2227.5027.7927.79257,200
21 July 202228.5229.3427.9129.0229.02178,300
20 July 202227.5828.7927.3928.5928.59205,900
19 July 202226.9827.6726.6627.5127.51219,200
18 July 202227.5127.7826.5026.6526.65218,200
15 July 202226.9827.3226.5026.9826.98257,200
14 July 202226.7826.9726.3626.4126.41205,600
13 July 202226.1627.3325.3527.0827.08314,600
12 July 202228.6629.3526.6626.6926.69372,200
11 July 202229.0429.2728.4528.8828.88147,600
08 July 202228.2329.2328.2129.1429.14265,600
07 July 202228.3728.7428.1128.5528.55234,800
06 July 202226.8128.3226.4028.2028.20399,100
05 July 202225.6126.3825.2226.3226.32176,400
01 July 202225.9126.3025.4826.1026.10170,600
30 June 202225.5426.1725.3525.9525.95224,800
29 June 202225.9226.3925.2925.8525.85212,200
28 June 202227.4927.8326.0126.0326.03231,000
27 June 202227.7327.9527.0827.2327.23224,000
24 June 202227.2827.8626.9127.5627.56690,200
23 June 202226.1527.2625.7127.1127.11353,800
22 June 202225.3926.5025.2125.9725.97231,800
21 June 202225.8626.2525.3625.6825.68359,900
17 June 202225.6126.1125.2325.4625.46347,800
16 June 202224.8925.3324.5725.2425.24246,500
15 June 202225.3126.2325.1425.7025.70241,400
14 June 202225.3525.7924.9725.2225.22258,500
13 June 202225.4425.9724.7425.2125.21259,400
10 June 202226.8627.3825.7626.3126.31277,800
09 June 202228.1828.1927.3127.3727.37259,400
08 June 202228.7129.0828.3428.3828.38197,200
07 June 202228.1828.9628.1828.8328.83267,500
06 June 202229.2629.3728.4128.5528.55200,000
03 June 202228.7729.1928.4128.8628.86182,100
02 June 202228.2529.4428.2429.2429.24272,900
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...