AVID

Avid Technology, Inc. Historical Stock Prices

$8.22
*  
0.225
2.81%
Get AVID Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading AVID now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    AVID After Hours
 
 
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 26-MAY-2015 TO 26-AUG-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  8.07  8.24  7.92  8.22 535,541
08/26/2015 8.04 8.04 7.83 7.995 1,257,653
08/25/2015 7.89 8.25 7.8 7.91 868,035
08/24/2015 7.6 8.16 7.6 7.62 1,042,712
08/21/2015 7.73 8.1 7.65 8.01 895,659
08/20/2015 8.2 8.239 7.81 7.94 330,005
08/19/2015 8.67 8.69 8.18 8.32 358,810
08/18/2015 9.09 9.094 8.555 8.61 510,336
08/17/2015 9.12 9.25 9 9.1 320,010
08/14/2015 9.05 9.23 8.85 9.15 517,663
08/13/2015 9.6 9.7 8.9025 9.08 923,672
08/12/2015 8.53 9.44 8.5 9.4 1,715,902
08/11/2015 9.11 9.11 7.71 8.54 3,660,912
08/10/2015 11.46 12.13 11.21 12.02 438,058
08/07/2015 11.21 11.45 11.16 11.44 330,719
08/06/2015 11.47 11.51 11.08 11.3 261,984
08/05/2015 11.44 11.645 11.35 11.41 211,174
08/04/2015 11.63 11.845 11.17 11.35 330,463
08/03/2015 12.21 12.21 11.62 11.64 329,565
07/31/2015 11.95 12.45 11.95 12.26 252,956
07/30/2015 10.95 12.19 10.95 11.88 189,278
07/29/2015 12.14 12.42 11.8 12.18 425,650
07/28/2015 12.66 12.66 12.1 12.17 392,331
07/27/2015 12.72 12.8 12.51 12.55 258,705
07/24/2015 12.86 12.96 12.51 12.6 202,345
07/23/2015 13.06 13.295 12.83 12.88 339,250
07/22/2015 12.91 13.07 12.88 13.03 313,624
07/21/2015 13.13 13.215 12.94 13.01 230,171
07/20/2015 13.29 13.29 12.99 13.165 345,929
07/17/2015 13.14 13.255 13 13.2 304,806
07/16/2015 13.26 13.38 12.995 13.17 268,592
07/15/2015 13.05 13.33 12.89 13.15 420,330
07/14/2015 13.23 13.23 12.97 13 410,550
07/13/2015 13.36 13.455 13.13 13.19 268,923
07/10/2015 13.39 13.45 13.06 13.38 373,599
07/09/2015 13.19 13.3 13.05 13.28 335,811
07/08/2015 13.17 13.23 12.7 13.09 617,823
07/07/2015 13.65 13.65 12.94 13.26 458,072
07/06/2015 13.25 13.75 13.08 13.68 826,128
07/02/2015 13.54 13.54 13.23 13.23 280,629
07/01/2015 13.48 13.58 13.165 13.47 507,753
06/30/2015 13.51 13.65 13.215 13.34 539,881
06/29/2015 13.22 13.77 13.08 13.41 690,110
06/26/2015 14.19 14.29 13.24 13.45 5,485,979
06/25/2015 14.22 14.57 14.0616 14.28 970,375
06/24/2015 15.11 15.22 13.78 14.28 2,907,444
06/23/2015 15.09 15.27 14.71 15.16 629,834
06/22/2015 15.22 15.36 14.82 14.94 328,179
06/19/2015 15.27 15.54 15.0101 15.12 288,051
06/18/2015 15.46 15.5 14.96 15.34 388,743
06/17/2015 15.58 16.05 15.26 15.35 589,033
06/16/2015 15.49 16.09 15.49 15.53 314,085
06/15/2015 15.6 15.86 15.24 15.79 644,962
06/12/2015 16 16 15.02 15.65 671,783
06/11/2015 15.96 16.14 15.61 15.91 423,418
06/10/2015 16.1 16.25 15.8 16 1,859,043
06/09/2015 16.95 17.15 15.8 16.25 946,286
06/08/2015 17.95 18.1 17.78 17.82 301,772
06/05/2015 17.63 17.95 17.14 17.85 257,278
06/04/2015 17.9 18.06 17.6 17.73 202,575
06/03/2015 17.5 18.0465 17.45 17.9 190,813
06/02/2015 17.87 17.9073 17.58 17.59 250,420
06/01/2015 17.85 17.98 17.54 17.85 255,753
05/29/2015 17.69 18 17.51 17.81 419,459
05/28/2015 17.45 17.77 17.31 17.46 323,110
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
*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?