AVID

Historical Stock Prices

$15.68
*  
0.61
4.05%
Get AVID Alerts
*Delayed - data as of Feb. 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 15.2 15.95 15 15.68 564,658
02/26/2015 15 15.14 14.71 15.07 516,424
02/25/2015 14.73 14.93 14.55 14.92 332,438
02/24/2015 14.66 14.92 14.51 14.8 334,837
02/23/2015 14.17 15.03 14.17 14.72 402,041
02/20/2015 14.6 14.92 14.31 14.74 348,682
02/19/2015 14.53 14.7 14.41 14.52 243,440
02/18/2015 14.43 14.7 14.43 14.49 359,634
02/17/2015 14.3 14.4 14.12 14.36 263,107
02/13/2015 13.78 14.31 13.75 14.12 253,244
02/12/2015 13.35 13.92 13.235 13.78 266,192
02/11/2015 13.34 13.44 13.14 13.24 210,280
02/10/2015 13.4 13.59 13.23 13.29 160,118
02/09/2015 13.37 13.78 13.3 13.33 162,243
02/06/2015 13.5 13.66 13.33 13.39 164,900
02/05/2015 13.07 13.37 12.97 13.25 154,279
02/04/2015 12.99 13.1 12.91 13.01 113,710
02/03/2015 12.87 13.369 12.71 13.02 267,226
02/02/2015 12.78 13.445 12.61 12.87 401,113
01/30/2015 12.75 13.64 12.5 12.96 107,738
01/29/2015 12.89 13.05 12.6301 12.98 190,029
01/28/2015 13.27 13.55 12.89 12.94 174,092
01/27/2015 14.16 14.16 12.82 13.29 306,968
01/26/2015 14 14.33 13.91 14.22 127,903
01/23/2015 14.11 14.24 13.73 13.91 88,053
01/22/2015 14.15 14.15 13.74 13.97 170,615
01/21/2015 14.3 14.6599 13.79 13.95 149,164
01/20/2015 14.46 14.63 14.0862 14.26 184,276
01/16/2015 14.05 14.52 13.76 14 191,819
01/15/2015 15.06 15.25 13.825 14.35 327,511
01/14/2015 15.25 15.25 14.83 14.98 175,290
01/13/2015 14.75 15.25 14.69 14.91 491,230
01/12/2015 14.75 14.88 14.35 14.55 283,369
01/09/2015 14.5 14.8 14.45 14.7 273,190
01/08/2015 13.4 14.51 13.4 14.47 313,423
01/07/2015 14.17 14.22 13.71 14.02 279,022
01/06/2015 14.06 14.39 13.58 14.08 382,023
01/05/2015 14.75 14.75 14.07 14.11 322,158
01/02/2015 14.25 14.25 14.02 14.22 147,065
12/31/2014 14.33 14.4 14.17 14.21 127,033
12/30/2014 14.43 14.545 14.27 14.32 40,139
12/29/2014 14.53 14.55 14.25 14.39 78,088
12/26/2014 14.4 14.43 14.35 14.38 82,219
12/24/2014 14.06 14.41 14.05 14.36 30,453
12/23/2014 14.26 14.26 13.99 14.1 154,362
12/22/2014 14 14.27 13.99 14.2 152,042
12/19/2014 13.95 14 13.67 13.99 91,111
12/18/2014 13.78 14 13.71 13.89 163,474
12/17/2014 13.65 13.75 13.21 13.72 269,365
12/16/2014 13.75 13.9999 13.56 13.59 191,507
12/15/2014 14.35 14.39 14.09 14.1 158,496
12/12/2014 14.64 14.67 14.25 14.28 135,216
12/11/2014 14.25 14.57 14.0001 14.48 135,048
12/10/2014 14.3 14.3 13.77 14.25 202,502
12/09/2014 14.3 14.55 14.22 14.29 451,974
12/08/2014 14.25 14.39 14 14.22 210,012
12/05/2014 13.95 14.1999 13.8 14.07 183,187
12/04/2014 14.42 14.42 13.5 13.85 129,236
12/03/2014 13.01 14.27 13.01 14 207,636
12/02/2014 12.85 13.1 12.8 13.06 243,736
12/01/2014 12.14 12.87 12.14 12.69 266,621
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?