Australia markets closed

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.44+0.93 (+2.95%)
At close: 04:00PM EST
33.08 +0.64 (+1.97%)
After hours: 04:53PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202331.9732.8931.6332.4432.44314,100
01 Feb 202330.2931.6530.2931.5131.51196,000
31 Jan 202330.4830.7330.1030.3130.31223,600
30 Jan 202330.6231.0130.3230.3830.38120,000
27 Jan 202331.0931.4530.5830.8530.85214,100
26 Jan 202330.5031.3430.3531.1431.14120,400
25 Jan 202329.9930.6729.6530.6130.61123,400
24 Jan 202330.2730.5830.0430.3630.36140,600
23 Jan 202329.9230.8729.8030.3730.37213,700
20 Jan 202329.4029.8228.9729.8029.80204,700
19 Jan 202328.9029.8828.3529.1329.13342,200
18 Jan 202329.0129.4128.4429.0429.04228,500
17 Jan 202329.0129.0628.2328.7428.74238,100
13 Jan 202328.7829.0728.3828.9528.95193,700
12 Jan 202328.4328.9128.0128.8828.88208,400
11 Jan 202328.0028.7028.0028.3928.39196,600
10 Jan 202327.6027.9526.9927.9327.93146,200
09 Jan 202327.5228.0227.4427.7327.73142,800
06 Jan 202326.6127.5126.3027.3127.31157,700
05 Jan 202326.3526.3625.5426.2426.24165,700
04 Jan 202327.0827.1825.9326.2726.27214,200
03 Jan 202326.9827.3526.3726.7226.72184,000
30 Dec 202225.9026.8525.9026.5926.59299,900
29 Dec 202225.3226.4625.3226.0926.09166,200
28 Dec 202225.1825.4824.8324.9724.97195,600
27 Dec 202225.3725.8424.8825.2425.24130,500
23 Dec 202225.4625.6825.2225.3025.30103,000
22 Dec 202225.3725.5024.6525.4725.47209,100
21 Dec 202225.4325.9525.2525.7325.73169,800
20 Dec 202224.9925.8124.8525.1725.17189,100
19 Dec 202224.9325.4824.6525.0525.05292,300
16 Dec 202225.0825.4224.8024.9924.99859,900
15 Dec 202226.3126.3125.2825.4525.45239,300
14 Dec 202227.0927.5526.3326.7526.75240,400
13 Dec 202228.6628.9727.1527.2027.20177,500
12 Dec 202227.0227.9226.9027.3527.35242,500
09 Dec 202226.8627.1226.7826.8926.89149,000
08 Dec 202226.8027.4526.2227.0327.03130,000
07 Dec 202226.8927.1026.1526.3726.37181,100
06 Dec 202228.4528.6026.5627.0027.00276,800
05 Dec 202229.2729.4027.9928.4528.45273,500
02 Dec 202228.5629.5028.1429.4229.42265,800
01 Dec 202228.3729.5028.0529.3029.30355,600
30 Nov 202226.4228.2626.2828.0828.08366,600
29 Nov 202227.7027.7026.4426.4826.48172,300
28 Nov 202227.8328.4427.6127.7227.72283,900
25 Nov 202227.9428.3527.9228.1028.1094,600
23 Nov 202227.8628.5527.7028.3828.38115,300
22 Nov 202227.8628.1727.2527.8827.88192,800
21 Nov 202227.8827.9927.4727.6427.64152,000
18 Nov 202228.9028.9028.0028.1228.12160,100
17 Nov 202227.0528.3626.8428.2928.29257,000
16 Nov 202227.3227.6226.7227.6027.60284,100
15 Nov 202227.7828.1527.2127.5127.51280,500
14 Nov 202227.3727.6726.5027.3727.37303,600
11 Nov 202226.8628.1926.6627.6727.67319,700
10 Nov 202224.7427.3224.6826.9226.92457,300
09 Nov 202222.4725.2722.0123.5723.57620,500
08 Nov 202225.2225.5924.4524.4924.49371,200
07 Nov 202224.5725.0823.8624.9824.98434,100
04 Nov 202224.1724.4923.3624.4924.49296,900
03 Nov 202224.2824.8923.8423.8923.89368,800
02 Nov 202227.6527.6524.7024.7324.73489,000
01 Nov 202227.8927.9427.4227.6927.69254,700
31 Oct 202227.4228.0026.8227.4927.49289,900
28 Oct 202227.6328.0126.9627.3527.35435,300
27 Oct 202227.7728.0927.3827.4427.44203,000
26 Oct 202227.8828.6427.1727.4227.42483,700
25 Oct 202227.8328.6427.8328.0028.00387,100
24 Oct 202226.9527.7526.1827.6927.69288,400
21 Oct 202226.0927.0825.6226.8726.87454,800
20 Oct 202225.9626.6825.6825.9025.90257,000
19 Oct 202226.1626.7325.8226.0626.06383,000
18 Oct 202226.4326.5425.7326.3526.35245,900
17 Oct 202224.9225.9924.9225.8925.89309,300
14 Oct 202225.0025.0524.0024.3624.36259,700
13 Oct 202223.4624.9123.1024.7124.71259,700
12 Oct 202223.9324.1423.6323.6923.69185,800
11 Oct 202223.7624.2922.9323.9723.97336,700
10 Oct 202224.5024.5023.1823.7623.76312,700
07 Oct 202225.1325.3324.1124.4324.43444,700
06 Oct 202225.2825.9525.2825.4725.47266,000
05 Oct 202224.5425.5324.5425.4525.45444,400
04 Oct 202224.4725.0524.4524.8224.82262,500
03 Oct 202223.3323.9322.7623.8223.82394,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...