Avid Technology, Inc. Historical Stock Prices

AVID 
$9.8
*  
0.04
0.41%
Get AVID Alerts
*Delayed - data as of Oct. 21, 2014 15:53 ET  -  Find a broker to begin trading AVID now


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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
15:53 N/A  9.85  9.65  9.80 421,524
10/20/2014 9.68 9.85 9.68 9.84 290,069
10/17/2014 9.65 9.68 9.5 9.6 134,828
10/16/2014 9.35 9.65 9.2 9.6 15,836
10/15/2014 9.2 9.4 9.2 9.4 14,231
10/14/2014 9.28 9.55 9.1 9.25 107,201
10/13/2014 9.5 9.55 9.1 9.55 29,900
10/10/2014 10.1 10.1 9.5 9.5 109,454
10/09/2014 9.85 9.85 9.85 9.85 10,949
10/08/2014 9.85 9.9 9.69 9.8 84,031
10/07/2014 9.96 10.15 9.85 9.85 83,971
10/06/2014 9.99 10.39 9.85 9.96 133,112
10/03/2014 9.95 10.05 9.81 10 48,360
10/02/2014 9.95 10.1 9.76 9.95 61,967
10/01/2014 10.1 10.1001 9.88 9.95 98,820
09/30/2014 10.13 10.3 10.08 10.1 114,910
09/29/2014 10.35 10.5 10 10.12 24,385
09/26/2014 10.35 10.35 10.2 10.34 22,910
09/25/2014 10.26 10.35 10.26 10.35 56,639
09/24/2014 10.65 10.65 10.25 10.2601 143,422
09/23/2014 10.74 10.74 10.5 10.55 118,213
09/22/2014 10.49 10.69 10.45 10.5 77,455
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
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
04/22/2014 7.3 7.36 7.3 7.35 87,229
04/21/2014 7.2 7.32 7.2 7.3 58,095
04/17/2014 7.23 7.32 7.18 7.25 63,179
04/16/2014 7.21 7.41 7.1 7.1 101,216
04/15/2014 7.3 7.3 7.14 7.25 43,650
04/14/2014 7.34 7.54 7.31 7.4 10,903
04/11/2014 7.15 7.49 7.1 7.4 83,667
04/10/2014 7.15 7.25 6.85 7.18 63,338
04/09/2014 7 7.25 7 7.15 86,241
04/08/2014 6.57 7.08 6.57 6.95 70,755
04/07/2014 6.35 6.57 6.35 6.56 281,569
04/04/2014 6.51 6.53 6.21 6.35 17,711
04/03/2014 6.3 6.5 6.3 6.5 38,391
04/02/2014 6.11 6.34 6.11 6.3 287,203
04/01/2014 6.12 6.12 6.09 6.1 185,206
03/31/2014 6.2 6.21 6.06 6.1 355,825
03/28/2014 6.2 6.22 6.15 6.15 77,782
03/27/2014 6.3 6.3 6.12 6.14 289,147
03/26/2014 6.36 6.445 6.27 6.27 528,964
03/25/2014 6.28 6.53 6.28 6.36 103,909
03/24/2014 6.3 6.36 6.24 6.27 91,785
03/21/2014 6.52 6.55 6.26 6.26 95,301
03/20/2014 6.54 6.54 6.45 6.5 212,971
03/19/2014 6.65 6.65 6.48 6.5014 127,053
03/18/2014 6.59 6.64 6.49 6.53 197,655
03/17/2014 6.72 6.84 6.59 6.6 107,143
03/14/2014 6.7 6.7 6.62 6.7 60,947
03/13/2014 6.78 6.8 6.62 6.7 196,283
03/12/2014 6.89 6.9 6.79 6.79 20,752
03/11/2014 6.81 6.89 6.75 6.81 95,115
03/10/2014 6.7 6.9 6.7 6.9 53,772
03/07/2014 6.8 6.91 6.8 6.82 393,173
03/06/2014 6.65 6.8 6.65 6.77 237,008
03/05/2014 6.77 6.9 6.63 6.65 381,146
03/04/2014 6.7 7.17 6.6 6.76 105,611
03/03/2014 6.55 6.71 6.24 6.7 487,454
02/28/2014 6.65 6.77 6.53 6.6 2,330,248
02/27/2014 6.67 6.69 6.59 6.65 732,660
02/26/2014 6.24 6.77 6.1 6.65 2,031,089
02/25/2014 5.375 6.07 5.35 6.02 6,674,710
02/24/2014 6.58 6.7 4.8 4.93 12,671,720
02/21/2014 7.11 7.21 6.9 6.92 210,648
02/20/2014 7.05 7.19 7.05 7.12 111,635
02/19/2014 7.05 7.15 7.05 7.05 60,308
02/18/2014 6.85 7.12 6.85 7.05 65,307
02/14/2014 6.91 6.96 6.8654 6.87 54,945
02/13/2014 6.83 6.98 6.83 6.89 57,303
02/12/2014 6.78 6.89 6.78 6.88 59,060
02/11/2014 6.85 6.885 6.76 6.8 68,666
02/10/2014 6.87 6.93 6.72 6.85 67,929
02/07/2014 7 7.08 6.801 6.9 99,050
02/06/2014 6.95 7.01 6.85 6.99 109,129
02/05/2014 6.85 6.96 6.77 6.94 151,564
02/04/2014 6.82 6.95 6.75 6.87 87,406
02/03/2014 6.92 7 6.73 6.81 164,108
01/31/2014 6.93 7.456 6.91 6.94 203,014
01/30/2014 7.2 7.29 7.05 7.07 60,126
01/29/2014 7.09 7.2 6.8701 7.16 127,674
01/28/2014 7.16 7.26 7.09 7.19 94,920
01/27/2014 7.3 7.338 7.06 7.19 66,395
01/24/2014 7.48 7.51 7.23 7.25 142,360
01/23/2014 7.48 7.56 7.4 7.51 92,639
01/22/2014 7.71 7.79 7.53 7.55 94,022
01/21/2014 7.75 7.85 7.65 7.72 67,293
01/17/2014 7.71 7.79 7.56 7.74 156,650
01/16/2014 7.67 7.75 7.52 7.75 174,274
01/15/2014 7.56 7.99 7.56 7.65 124,924
01/14/2014 7.53 7.6736 7.46 7.57 82,885
01/13/2014 7.29 7.55 7.29 7.53 142,681
01/10/2014 7 7.38 6.83 7.35 203,540
01/09/2014 7.28 7.31 6.98 6.99 195,439
01/08/2014 8.26 8.26 7.17 7.32 400,169
01/07/2014 8.11 8.39 8.11 8.29 101,086
01/06/2014 8.26 8.27 8.0296 8.06 91,645
01/03/2014 8.11 8.44 8.03 8.2 93,344
01/02/2014 8.13 8.2 7.92 8.12 124,259
12/31/2013 8.21 8.39 8.1 8.15 132,190
12/30/2013 8.21 8.36 8.02 8.22 74,290
12/27/2013 8.35 8.395 8.14 8.17 67,845
12/26/2013 8.56 8.56 8.2279 8.32 74,264
12/24/2013 8.44 8.59 8.44 8.55 31,523
12/23/2013 8.59 8.59 8.35 8.44 110,593
12/20/2013 8.13 8.54 8.13 8.49 331,696
12/19/2013 8.15 8.188 8.05 8.09 47,041
12/18/2013 8 8.16 7.86 8.15 112,118
12/17/2013 8.15 8.27 7.95 8 128,275
12/16/2013 8.2 8.44 8.07 8.2 116,178
12/13/2013 8.15 8.28 8.07 8.14 87,692
12/12/2013 8.15 8.25 8.05 8.16 68,056
12/11/2013 8.32 8.43 8.06 8.17 113,115
12/10/2013 8.24 8.46 8.23 8.34 200,379
12/09/2013 8.74 8.74 8.23 8.28 186,930
12/06/2013 8.83 8.84 8.6171 8.77 165,996
12/05/2013 8.83 8.88 8.7 8.76 113,195
12/04/2013 8.84 8.9 8.79 8.85 114,536
12/03/2013 8.85 8.93 8.8 8.89 172,125
12/02/2013 8.87 8.93 8.711 8.84 140,650
11/29/2013 8.83 8.9 8.7701 8.85 61,014
11/27/2013 8.65 8.85 8.58 8.77 117,576
11/26/2013 8.62 8.74 8.53 8.65 148,889
11/25/2013 8.45 8.73 8.3 8.64 237,995
11/22/2013 8.44 8.5 8.27 8.43 146,012
11/21/2013 8.3 8.485 8.1301 8.46 139,672
11/20/2013 8.29 8.34 8.17 8.29 114,762
11/19/2013 8.48 8.55 8.16 8.28 147,808
11/18/2013 8.58 8.6 8.47 8.51 227,896
11/15/2013 8.34 8.54 8.34 8.52 167,822
11/14/2013 8.04 8.4 8.02 8.36 163,058
11/13/2013 7.92 8.05 7.91 8.05 100,054
11/12/2013 7.72 7.98 7.7 7.95 121,902
11/11/2013 7.62 7.85 7.56 7.72 157,026
11/08/2013 7.48 7.7 7.48 7.65 140,070
11/07/2013 7.51 7.6 7.42 7.5 160,495
11/06/2013 7.34 7.53 7.24 7.5 269,003
11/05/2013 7.27 7.4 7.25 7.33 120,733
11/04/2013 7.33 7.35 7.25 7.31 157,627
11/01/2013 7.42 7.43 7.1 7.28 196,010
10/31/2013 7.23 7.51 7.12 7.45 250,636
10/30/2013 6.82 7.3 6.8 7.21 387,462
10/29/2013 6.73 6.79 6.69 6.77 293,638
10/28/2013 6.63 6.77 6.59 6.73 362,385
10/25/2013 6.64 6.64 6.54 6.63 312,116
10/24/2013 6.58 6.65 6.492 6.61 196,424
10/23/2013 6.54 6.63 6.5 6.58 120,698
10/22/2013 6.67 6.68 6.48 6.6 188,859
10/21/2013 6.7 6.77 6.62 6.65 206,309
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?