AVID

Avid Technology, Inc. Historical Stock Prices

$17.49
*  
0.79
4.73%
Get AVID Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading AVID now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.61  17.50  16.61  17.49 395,855
05/27/2015 16.61 17.5 16.61 17.49 395,855
05/26/2015 17.2 17.2 16.44 16.7 318,494
05/22/2015 16.98 17.27 16.7301 17.04 285,534
05/21/2015 16.5 16.9 16.47 16.73 376,851
05/20/2015 15.95 16.45 15.95 16.21 280,675
05/19/2015 16.2 16.41 15.97 15.99 179,391
05/18/2015 16.31 16.52 15.96 16.25 244,465
05/15/2015 16.24 16.89 16.18 16.31 531,901
05/14/2015 15.57 16.24 15.118 16.08 309,054
05/13/2015 15.51 15.91 15.46 15.8 218,481
05/12/2015 15.11 15.77 14.99 15.56 404,538
05/11/2015 15 15.57 14.85 15.36 170,538
05/08/2015 14.5 15.49 13.71 15.07 683,646
05/07/2015 15.67 15.96 15.57 15.87 247,291
05/06/2015 15.44 15.86 15.254 15.69 220,271
05/05/2015 16.25 16.47 15.43 15.45 226,019
05/04/2015 16.22 16.5 16.132 16.46 186,462
05/01/2015 16.19 16.37 16.07 16.22 113,900
04/30/2015 16.25 16.37 15.95 16.19 203,850
04/29/2015 16.4 16.66 16.29 16.4 172,374
04/28/2015 16.1 16.51 16 16.5 176,846
04/27/2015 16.15 16.25 16 16.11 163,440
04/24/2015 16.48 16.5 16.06 16.15 277,611
04/23/2015 16.4 16.75 15.82 16.35 894,128
04/22/2015 16.1 16.61 15.855 16.35 231,577
04/21/2015 16.05 16.2 15.85 16.06 275,171
04/20/2015 15.96 16.28 15.8 16.01 201,175
04/17/2015 15.83 15.94 15.49 15.84 152,966
04/16/2015 16.14 16.24 15.6374 15.92 258,207
04/15/2015 16.4 16.49 16.04 16.19 432,590
04/14/2015 16.06 16.62 15.83 16.29 450,569
04/13/2015 15.8 16.4 15.55 16.3 467,199
04/10/2015 15.2 15.85 15.1375 15.69 211,644
04/09/2015 15.11 15.32 14.935 15.16 175,868
04/08/2015 15.17 15.18 14.68 15.18 321,988
04/07/2015 15.4 15.48 15.07 15.14 175,677
04/06/2015 15.54 15.715 15.31 15.47 183,196
04/02/2015 15.11 15.61 15 15.55 258,339
04/01/2015 14.93 15.34 14.734 15.05 214,618
03/31/2015 14.6 14.98 14.5 14.9 183,910
03/30/2015 14.7 14.72 14.56 14.66 152,939
03/27/2015 14.71 14.78 14.48 14.73 149,980
03/26/2015 14.66 14.85 14.54 14.78 235,381
03/25/2015 14.96 15.198 14.66 14.82 267,210
03/24/2015 15.16 15.35 14.88 15.01 323,207
03/23/2015 15.05 15.325 15 15.2 366,816
03/20/2015 14.77 15.075 14.44 15.02 1,830,789
03/19/2015 14.37 14.63 13.87 14.27 564,782
03/18/2015 12.33 14.61 12.2 14.46 1,035,331
03/17/2015 13.99 13.99 12.02 12.66 1,675,253
03/16/2015 14.74 14.785 14.005 14.23 841,761
03/13/2015 14.79 15.0294 14.56 14.63 384,352
03/12/2015 14.85 15.11 14.603 14.81 654,291
03/11/2015 14.9 15.14 14.79 14.85 725,353
03/10/2015 15.26 15.5 14.82 14.87 315,680
03/09/2015 15.93 16.05 15.06 15.21 361,575
03/06/2015 15.8 15.9 15.6 15.7 203,444
03/05/2015 15.6 15.87 15.447 15.74 169,337
03/04/2015 15.48 15.7 15.38 15.51 191,716
03/03/2015 15.7 15.815 15.06 15.46 226,456
03/02/2015 15.74 15.95 15.51 15.55 311,205
02/27/2015 15.2 15.95 15 15.68 564,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?