Avid Technology, Inc. Historical Stock Prices

AVID 
$10.45
*  
0.11
1.06%
Get AVID Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AVID now


Community Rating:
View:    AVID Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  10.50  10.25  10.45 137,269
09/19/2014 10.39 10.5 10.25 10.45 137,269
09/18/2014 10.25 10.43 10.15 10.34 28,505
09/17/2014 10 10.65 9.95 10.29 52,749
09/16/2014 10.2 10.2 9.85 10.06 57,726
09/15/2014 9.95 10.55 9.3 9.75 187,317
09/12/2014 9.56 11.05 9.56 10.04 1,302,963
09/11/2014 9.12 9.12 8.85 9.01 31,263
09/10/2014 8.94 9.2 8.91 9.05 214,743
09/09/2014 8.62 8.92 8.4 8.92 64,802
09/08/2014 8.5 8.6 8.45 8.5 105,121
09/05/2014 8.29 8.55 8.29 8.5 88,775
09/04/2014 8.27 8.34 8.25 8.2808 54,171
09/03/2014 8.3 8.35 8.22 8.275 13,845
09/02/2014 8.45 8.45 8.2 8.39 61,212
08/29/2014 8.36 8.5 8.36 8.45 47,565
08/28/2014 8.2 8.32 8.2 8.32 88,335
08/27/2014 7.98 8.25 7.98 8.25 48,253
08/26/2014 7.82 7.99 7.82 7.99 16,096
08/25/2014 7.75 7.84 7.75 7.84 49,998
08/22/2014 7.67 7.76 7.67 7.75 98,048
08/21/2014 7.69 7.75 7.69 7.7 15,768
08/20/2014 7.52 7.69 7.5 7.69 131,935
08/19/2014 7.55 7.65 7.45 7.5 41,544
08/18/2014 7.59 7.82 7.55 7.64 122,302
08/15/2014 7.59 7.75 7.59 7.7 8,668
08/14/2014 7.58 7.65 7.5 7.65 145,864
08/13/2014 7.52 7.89 7.52 7.55 66,100
08/12/2014 7.49 7.49 7.45 7.45 5,494
08/11/2014 7.4 7.48 7.4 7.48 49,915
08/08/2014 7.5 7.55 7.45 7.45 29,540
08/07/2014 7.45 7.6 7.45 7.5 10,207
08/06/2014 7.45 7.55 7.45 7.45 20,502
08/05/2014 7.55 7.6 7.45 7.5125 22,464
08/04/2014 7.46 7.65 7.45 7.6 22,632
08/01/2014 7.45 7.46 7.45 7.45 9,724
07/31/2014 7.5 7.65 7.45 7.45 5,248
07/30/2014 7.5 7.5 7.45 7.5 62,561
07/29/2014 7.48 7.48 7.43 7.45 124,645
07/28/2014 7.5 7.51 7.44 7.45 39,115
07/25/2014 7.5 7.62 7.4 7.62 36,774
07/24/2014 7.5 7.7 7.49 7.52 35,376
07/23/2014 7.85 7.85 7.5 7.5 71,653
07/22/2014 7.9 7.99 7.72 7.85 36,166
07/21/2014 7.51 8.02 7.5 8.02 167,059
07/18/2014 7.5 7.6 7.5 7.51 19,204
07/17/2014 7.58 7.58 7.45 7.5 38,101
07/16/2014 7.51 7.6 7.51 7.58 11,995
07/15/2014 7.67 7.68 7.37 7.6 59,231
07/14/2014 7.67 7.8 7.65 7.67 16,425
07/11/2014 7.82 7.83 7.6 7.82 43,601
07/10/2014 7.6 7.82 7.6 7.8 21,600
07/09/2014 7.75 7.77 7.56 7.77 36,692
07/08/2014 7.6 7.75 7.6 7.75 43,311
07/07/2014 7.5 7.52 7.5 7.52 541
07/03/2014 7.45 7.63 7.45 7.59 36,332
07/02/2014 7.52 7.69 7.52 7.55 27,921
07/01/2014 7.42 7.58 7.42 7.53 54,266
06/30/2014 7.43 7.45 7.4 7.4 26,589
06/27/2014 7.5 7.5 7.4 7.4 84,862
06/26/2014 7.55 7.55 7.39 7.47 27,019
06/25/2014 7.45 7.53 7.42 7.5 12,950
06/24/2014 7.55 7.58 7.5 7.58 12,211
06/23/2014 7.5 7.5 7.33 7.5 85,680
06/20/2014 7.38 7.46 7.35 7.45 43,108
06/19/2014 7.35 7.46 7.35 7.4 20,111
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?