AVID

Historical Stock Prices

$15.68
*  
0.61
4.05%
Get AVID Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
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?