Australia markets closed

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.50-0.06 (-0.22%)
As of 09:52AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202227.7327.8027.2427.5027.5011,877
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
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
21 Mar 202231.9933.8531.8633.6833.68625,500
18 Mar 202231.4632.2431.1132.0132.01350,400
17 Mar 202230.6731.6630.6731.5031.50252,900
16 Mar 202229.8931.3429.5031.2031.20425,300
15 Mar 202227.8129.6427.7029.6029.60282,500
14 Mar 202227.8528.1227.0027.9527.95413,700
11 Mar 202228.2328.3626.8027.8527.85518,900
10 Mar 202228.0828.2727.1428.0128.01314,000
09 Mar 202228.8229.1928.3628.7928.79370,200
08 Mar 202228.6728.7327.6027.7827.78389,700
07 Mar 202230.0830.3728.5128.5128.51368,300
04 Mar 202231.5631.7130.0230.3130.31327,700
03 Mar 202232.2032.5531.3032.1432.14367,600
02 Mar 202231.0032.4030.1332.2432.24580,900
01 Mar 202231.2931.6728.8329.0029.00724,600
28 Feb 202230.9332.1830.9331.4631.46393,100
25 Feb 202230.9331.8630.4131.7631.76287,800
24 Feb 202227.6930.9527.3030.9530.95651,600
23 Feb 202230.2330.6028.7828.8128.81236,100
22 Feb 202230.2430.9529.7129.8629.86206,200
18 Feb 202231.0531.2830.0030.6130.61198,800
17 Feb 202231.5531.6830.8031.1031.10176,800
16 Feb 202231.5732.1231.3631.9531.95216,200
15 Feb 202230.8931.8430.5231.7831.78168,700
14 Feb 202229.6930.6029.6730.3730.37217,800
11 Feb 202230.0830.5229.3229.6129.61214,500
10 Feb 202230.3131.1229.6929.9629.96209,900
09 Feb 202231.0331.2030.6131.0431.04173,700
08 Feb 202229.2630.7629.2630.7130.71158,800
07 Feb 202229.0029.4428.6029.2629.26255,500
04 Feb 202229.0029.4528.6029.0729.07275,100
03 Feb 202229.9730.2629.0529.1429.14269,100
02 Feb 202231.0531.4630.0830.1930.19272,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...