Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Avid Technology Stock Price (Quote) NASDAQ:AVID
$28.93 ( -3.47% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.47 | $30.82 | Friday, 22nd Oct 2021 AVID stock ended at $28.93. This is 3.47% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.37% from a day low at $28.85 to a day high of $30.11. |
| 90 days | $24.15 | $38.99 | |
| 52 weeks | $8.21 | $40.48 |
Historical Avid Technology prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $30.05 | $30.11 | $28.85 | $28.93 | 200 811 |
| 2021-10-21 | $30.21 | $30.82 | $29.56 | $29.97 | 199 019 |
| 2021-10-20 | $29.30 | $30.39 | $29.13 | $30.25 | 292 458 |
| 2021-10-19 | $29.10 | $29.99 | $28.97 | $29.43 | 232 305 |
| 2021-10-18 | $29.57 | $29.82 | $28.92 | $29.15 | 154 574 |
| 2021-10-15 | $30.29 | $30.69 | $29.68 | $29.76 | 268 857 |
| 2021-10-14 | $30.14 | $30.44 | $29.66 | $29.96 | 298 611 |
| 2021-10-13 | $28.89 | $29.72 | $28.73 | $29.71 | 204 030 |
| 2021-10-12 | $28.48 | $29.16 | $28.13 | $28.63 | 297 696 |
| 2021-10-11 | $29.24 | $29.24 | $28.38 | $28.40 | 235 071 |
| 2021-10-08 | $30.52 | $30.56 | $29.22 | $29.27 | 233 113 |
| 2021-10-07 | $30.02 | $30.79 | $29.88 | $30.42 | 384 510 |
| 2021-10-06 | $30.00 | $30.32 | $29.36 | $29.64 | 375 421 |
| 2021-10-05 | $29.30 | $30.31 | $29.20 | $30.24 | 353 256 |
| 2021-10-04 | $29.05 | $29.35 | $28.20 | $29.20 | 301 489 |
| 2021-10-01 | $28.88 | $29.35 | $27.97 | $29.09 | 358 479 |
| 2021-09-30 | $28.10 | $29.10 | $28.10 | $28.92 | 671 440 |
| 2021-09-29 | $28.41 | $28.51 | $27.84 | $28.06 | 241 625 |
| 2021-09-28 | $29.16 | $29.25 | $27.97 | $28.26 | 403 466 |
| 2021-09-27 | $29.14 | $30.14 | $28.97 | $29.42 | 481 551 |
| 2021-09-24 | $29.00 | $29.32 | $28.19 | $29.19 | 545 928 |
| 2021-09-23 | $28.64 | $29.33 | $28.55 | $29.15 | 385 535 |
| 2021-09-22 | $27.93 | $28.68 | $27.47 | $28.59 | 593 281 |
| 2021-09-21 | $27.07 | $27.37 | $26.03 | $27.24 | 427 629 |
| 2021-09-20 | $26.21 | $27.59 | $26.08 | $27.00 | 727 084 |
| 2021-09-17 | $26.30 | $27.07 | $26.29 | $26.92 | 1 432 840 |
| 2021-09-16 | $25.35 | $26.50 | $25.31 | $26.40 | 496 716 |
| 2021-09-15 | $25.63 | $25.86 | $24.79 | $25.56 | 598 786 |
| 2021-09-14 | $25.50 | $25.92 | $25.10 | $25.57 | 525 574 |
| 2021-09-13 | $25.55 | $25.99 | $25.29 | $25.38 | 422 311 |
| 2021-09-10 | $26.00 | $27.08 | $25.24 | $25.46 | 638 375 |
| 2021-09-09 | $24.67 | $25.29 | $24.15 | $24.93 | 394 028 |
| 2021-09-08 | $24.91 | $25.19 | $24.55 | $24.77 | 250 361 |
| 2021-09-07 | $25.88 | $25.89 | $24.79 | $25.00 | 461 983 |
| 2021-09-03 | $26.76 | $26.90 | $25.24 | $25.72 | 336 283 |
| 2021-09-02 | $26.56 | $26.85 | $25.97 | $26.82 | 370 145 |
| 2021-09-01 | $26.00 | $27.01 | $25.75 | $26.56 | 341 975 |
| 2021-08-31 | $25.97 | $26.12 | $25.35 | $25.81 | 585 726 |
| 2021-08-30 | $26.35 | $26.51 | $25.60 | $26.09 | 280 140 |
| 2021-08-27 | $25.90 | $27.03 | $25.88 | $26.32 | 341 627 |
| 2021-08-26 | $26.18 | $27.07 | $25.78 | $25.90 | 457 103 |
| 2021-08-25 | $26.90 | $27.29 | $26.31 | $26.37 | 288 545 |
| 2021-08-24 | $26.79 | $27.58 | $26.57 | $26.82 | 236 040 |
| 2021-08-23 | $26.93 | $27.00 | $26.10 | $26.64 | 246 148 |
| 2021-08-20 | $26.30 | $26.78 | $26.08 | $26.50 | 251 020 |
| 2021-08-19 | $26.52 | $27.47 | $26.11 | $26.44 | 289 288 |
| 2021-08-18 | $26.75 | $28.01 | $26.75 | $26.99 | 405 313 |
| 2021-08-17 | $27.35 | $27.70 | $26.66 | $26.79 | 364 363 |
| 2021-08-16 | $27.36 | $27.79 | $26.35 | $27.70 | 357 953 |
| 2021-08-13 | $28.00 | $28.00 | $27.18 | $27.68 | 198 494 |
Avid Technology, Inc. develops, markets, sells, and supports software and hardware for digital media content production, management, and distribution worldwide. The company offers professional video creative tools, such as Media Composer product line that is used to edit video content; NewsCutter option and iNews systems for news production; Avid Symphony option, which is used during post-production; Media Composer | Cloud solution that enables b... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
