AVID

Historical Stock Prices

$13.23
*  
0.24
1.78%
Get AVID Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/22/2015 16.98 17.27 16.7301 17.04 285,534
05/21/2015 16.5 16.9 16.47 16.73 376,851
05/20/2015 15.95 16.45 15.95 16.21 280,675
05/19/2015 16.2 16.41 15.97 15.99 179,391
05/18/2015 16.31 16.52 15.96 16.25 244,465
05/15/2015 16.24 16.89 16.18 16.31 531,901
05/14/2015 15.57 16.24 15.118 16.08 309,054
05/13/2015 15.51 15.91 15.46 15.8 218,481
05/12/2015 15.11 15.77 14.99 15.56 404,538
05/11/2015 15 15.57 14.85 15.36 170,538
05/08/2015 14.5 15.49 13.71 15.07 683,646
05/07/2015 15.67 15.96 15.57 15.87 247,291
05/06/2015 15.44 15.86 15.254 15.69 220,271
05/05/2015 16.25 16.47 15.43 15.45 226,019
05/04/2015 16.22 16.5 16.132 16.46 186,462
05/01/2015 16.19 16.37 16.07 16.22 113,900
04/30/2015 16.25 16.37 15.95 16.19 203,850
04/29/2015 16.4 16.66 16.29 16.4 172,374
04/28/2015 16.1 16.51 16 16.5 176,846
04/27/2015 16.15 16.25 16 16.11 163,440
04/24/2015 16.48 16.5 16.06 16.15 277,611
04/23/2015 16.4 16.75 15.82 16.35 894,128
04/22/2015 16.1 16.61 15.855 16.35 231,577
04/21/2015 16.05 16.2 15.85 16.06 275,171
04/20/2015 15.96 16.28 15.8 16.01 201,175
04/17/2015 15.83 15.94 15.49 15.84 152,966
04/16/2015 16.14 16.24 15.6374 15.92 258,207
04/15/2015 16.4 16.49 16.04 16.19 432,590
04/14/2015 16.06 16.62 15.83 16.29 450,569
04/13/2015 15.8 16.4 15.55 16.3 467,199
04/10/2015 15.2 15.85 15.1375 15.69 211,644
04/09/2015 15.11 15.32 14.935 15.16 175,868
04/08/2015 15.17 15.18 14.68 15.18 321,988
04/07/2015 15.4 15.48 15.07 15.14 175,677
04/06/2015 15.54 15.715 15.31 15.47 183,196
04/02/2015 15.11 15.61 15 15.55 258,339
04/01/2015 14.93 15.34 14.734 15.05 214,618
03/31/2015 14.6 14.98 14.5 14.9 183,910
03/30/2015 14.7 14.72 14.56 14.66 152,939
03/27/2015 14.71 14.78 14.48 14.73 149,980
03/26/2015 14.66 14.85 14.54 14.78 235,381
03/25/2015 14.96 15.198 14.66 14.82 267,210
03/24/2015 15.16 15.35 14.88 15.01 323,207
03/23/2015 15.05 15.325 15 15.2 366,816
03/20/2015 14.77 15.075 14.44 15.02 1,830,789
03/19/2015 14.37 14.63 13.87 14.27 564,782
03/18/2015 12.33 14.61 12.2 14.46 1,035,331
03/17/2015 13.99 13.99 12.02 12.66 1,675,253
03/16/2015 14.74 14.785 14.005 14.23 841,761
03/13/2015 14.79 15.0294 14.56 14.63 384,352
03/12/2015 14.85 15.11 14.603 14.81 654,291
03/11/2015 14.9 15.14 14.79 14.85 725,353
03/10/2015 15.26 15.5 14.82 14.87 315,680
03/09/2015 15.93 16.05 15.06 15.21 361,575
03/06/2015 15.8 15.9 15.6 15.7 203,444
03/05/2015 15.6 15.87 15.447 15.74 169,337
03/04/2015 15.48 15.7 15.38 15.51 191,716
03/03/2015 15.7 15.815 15.06 15.46 226,456
03/02/2015 15.74 15.95 15.51 15.55 311,205
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
11/28/2014 12.15 12.17 12.05 12.05 87,831
11/26/2014 12.04 12.2 12 12.12 155,699
11/25/2014 12.1 12.15 12 12 149,682
11/24/2014 11.8 12.2 11.72 12.05 371,935
11/21/2014 11.5 11.73 11.47 11.69 384,303
11/20/2014 11.05 11.45 11.05 11.45 300,483
11/19/2014 10.67 11.07 10.55 11 392,967
11/18/2014 10.7 10.8 10.59 10.59 279,529
11/17/2014 10.47 10.67 10.47 10.66 91,406
11/14/2014 10.4 10.46 10.3 10.46 30,517
11/13/2014 10.25 10.3 10.2 10.27 75,891
11/12/2014 10.31 10.35 10.25 10.25 30,785
11/11/2014 10.32 10.4 10.3 10.32 86,817
11/10/2014 10.35 10.35 10.3 10.3 53,925
11/07/2014 10.41 10.45 10.25 10.3 99,807
11/06/2014 10.16 10.45 10.16 10.45 80,579
11/05/2014 10.15 10.2 10.1 10.17 47,144
11/04/2014 10.15 10.15 10.05 10.05 10,821
11/03/2014 10.1 10.15 10.05 10.15 36,295
10/31/2014 10.05 10.1 10 10.05 15,210
10/30/2014 10 10.15 10 10 79,495
10/29/2014 10.06 10.1 10 10.1 20,801
10/28/2014 9.9 10.1 9.9 10.05 39,229
10/27/2014 10.05 10.12 10 10 94,441
10/24/2014 9.9 10.09 9.9 10.05 74,626
10/23/2014 9.9 9.97 9.85 9.91 40,994
10/22/2014 9.85 9.89 9.75 9.89 77,368
10/21/2014 9.85 9.85 9.65 9.8 426,223
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
*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?