Avid Technology, Inc. Historical Stock Prices

AVID 
$7.7
*  
0.20
2.67%
Get AVID Alerts
*Delayed - data as of Jul. 24, 2014 11:29 ET  -  Find a broker to begin trading AVID now


Community Rating:
View:    AVID Real Time
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:29 N/A  7.70  7.49  7.70 20,604
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
06/18/2014 7.31 7.35 7.28 7.35 16,081
06/17/2014 7.34 7.37 7.29 7.31 92,531
06/16/2014 7.43 7.47 7.34 7.34 36,921
06/13/2014 7.33 7.52 7.33 7.41 13,068
06/12/2014 7.28 7.32 7.26 7.32 11,139
06/11/2014 7.23 7.28 7.2 7.27 23,291
06/10/2014 7.29 7.29 7.22 7.25 78,442
06/09/2014 7.25 7.29 7.25 7.29 128,897
06/06/2014 7.34 7.34 7.25 7.25 21,097
06/05/2014 7.36 7.39 7.3 7.3 66,878
06/04/2014 7.35 7.38 7.35 7.36 16,578
06/03/2014 7.4 7.41 7.35 7.35 56,576
06/02/2014 7.4 7.42 7.35 7.4 58,877
05/30/2014 7.43 7.47 7.4 7.46 39,334
05/29/2014 7.45 7.54 7.425 7.48 77,077
05/28/2014 7.33 7.44 7.3 7.4 91,568
05/27/2014 7.2 7.32 7.2 7.32 23,042
05/23/2014 7.2 7.25 7.18 7.25 26,729
05/22/2014 7.2 7.23 7.15 7.22 42,584
05/21/2014 7.18 7.24 7.18 7.22 153,982
05/20/2014 7.21 7.26 7.19 7.21 53,387
05/19/2014 7.16 7.28 7.15 7.25 149,240
05/16/2014 7.23 7.25 7.16 7.19 10,828
05/15/2014 7.37 7.37 7.09 7.25 99,709
05/14/2014 7.25 7.5 7.21 7.4 194,391
05/13/2014 7.29 7.45 7.28 7.35 77,072
05/12/2014 7.32 7.32 7.28 7.3 54,537
05/09/2014 7.35 7.4 7.24 7.33 42,508
05/08/2014 7.31 7.43 7.31 7.39 8,730
05/07/2014 7.48 7.5 7.34 7.34 63,975
05/06/2014 7.4 7.54 7.4 7.49 52,981
05/05/2014 7.52 7.55 7.47 7.5 376,066
05/02/2014 7.5 7.6 7.5 7.55 244,600
05/01/2014 7.5 7.57 7.5 7.55 246,294
04/30/2014 7.55 7.57 7.55 7.55 114,842
04/29/2014 7.5 7.64 7.5 7.55 62,052
04/28/2014 7.8 7.8 7.55 7.57 85,209
04/25/2014 7.45 7.64 7.45 7.64 427,081
04/24/2014 7.35 7.5 7.35 7.475 226,429
04/23/2014 7.35 7.39 7.3 7.35 148,541
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?