Avid Technology, Inc. (AVID) NASDAQ

27.05

+0.005(+0.02%)

Updated at November 06, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202327.0427.0427.0427.0427.040
November 06, 202327.0427.0427.0427.0527.03549,785
November 03, 202327.0427.0427.0427.0527.03523,941
November 02, 202327.03272727.05271.06M
November 01, 202327.0127.0227.0227.0327.01363,271
October 31, 202326.9927.0227.0227.0426.99384,403
October 30, 202327272727.0126.99345,852
October 27, 202326.9926.9926.9927.0126.98730,833
October 26, 202326.9827272726.96875,797
October 25, 202326.9626.9726.9726.9826.96923,799
October 24, 202326.9926.9726.972726.96892,701
October 23, 202326.9926.9826.982726.97727,128
October 20, 202326.9326.9326.9326.9526.91519,008
October 19, 202326.9326.9326.9326.9726.92365,136
October 18, 202326.926.9126.9126.9426.89423,579
October 17, 202326.8926.9126.9126.9426.89327,634
October 16, 202326.9226.8926.8926.9526.89246,554
October 13, 202326.926.926.926.9326.89479,928
October 12, 202326.926.926.926.9426.87373,786
October 11, 202326.8926.9126.9126.9126.88226,508
October 10, 202326.8726.8826.8826.926.85332,296
October 09, 202326.8626.8726.8726.8926.84142,232
October 06, 202326.8526.8626.8626.8926.84314,899
October 05, 202326.8626.8426.8426.926.84544,990
October 04, 202326.8626.8826.8826.926.852.75M
October 03, 202326.8826.8626.8626.926.85521,969
October 02, 202326.8826.8926.8926.9126.88581,169
September 29, 202326.8826.8726.8726.926.86264,181
September 28, 202326.8426.8626.8626.9226.84573,622
September 27, 202326.8326.826.826.8826.8276,354
September 26, 202326.8526.8426.8426.8726.83322,750
September 25, 202326.8226.8526.8526.8826.8333,310
September 22, 202326.8526.8326.8326.8726.8260,318
September 21, 202326.8326.8126.8126.8726.8300,334
September 20, 202326.8426.8426.8426.8926.82340,528
September 19, 202326.8526.8526.8526.9126.8648,715
September 18, 202326.8326.826.826.9526.8448,487
September 15, 202326.826.8326.8326.8526.8674,359
September 14, 202326.8326.826.826.8526.79310,409
September 13, 202326.826.826.826.8526.76586,603
September 12, 202326.826.826.826.8426.79420,632
September 11, 202326.8426.826.826.8526.8167,217
September 08, 202326.8526.8526.8526.8626.79364,243
September 07, 202326.826.8326.8326.8826.73290,288
September 06, 202326.7626.8326.8326.8626.73661,492
September 05, 202326.6626.7826.7826.8426.651.05M
September 01, 202326.6626.6826.6826.7226.64385,257
August 31, 202326.6826.6626.6626.7126.64402,370
August 30, 202326.6526.6726.6726.7126.63644,965
August 29, 202326.6326.6526.6526.6926.62218,900
August 28, 202326.6426.6426.6426.726.62235,304
August 25, 202326.6326.6626.6626.6826.6342,953
August 24, 202326.6326.6126.6126.7226.6357,348
August 23, 202326.6226.6826.6826.7226.58465,425
August 22, 202326.6326.626.626.726.57730,541
August 21, 202326.6226.626.626.6526.59502,778
August 18, 202326.626.626.626.7226.59663,179
August 17, 202326.6426.6226.6226.726.59667,277
August 16, 202326.6126.6426.6426.6626.56551,837
August 15, 202326.5526.5726.5726.7126.521.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved