Avid Technology Stock Price (Quote) NASDAQ:AVID
$26.73 ( 2.18% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.83 | $36.51 | Friday, 20th May 2022 AVID stock ended at $26.73. This is 2.18% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.88% from a day low at $25.80 to a day high of $27.06. |
90 days | $20.83 | $37.31 | |
52 weeks | $20.83 | $40.48 |
Historical Avid Technology prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $26.47 | $27.06 | $25.80 | $26.73 | 520 388 |
2022-05-19 | $24.34 | $26.95 | $24.34 | $26.16 | 600 489 |
2022-05-18 | $24.96 | $25.38 | $23.80 | $24.03 | 328 475 |
2022-05-17 | $24.98 | $25.75 | $24.66 | $25.38 | 443 000 |
2022-05-16 | $22.79 | $24.58 | $22.57 | $24.41 | 941 940 |
2022-05-13 | $22.86 | $23.47 | $22.74 | $22.95 | 251 136 |
2022-05-12 | $21.16 | $22.85 | $20.83 | $22.54 | 588 710 |
2022-05-11 | $23.26 | $23.58 | $21.37 | $21.45 | 525 971 |
2022-05-10 | $23.49 | $23.94 | $22.74 | $23.42 | 543 252 |
2022-05-09 | $22.88 | $23.51 | $22.46 | $23.00 | 1 009 219 |
2022-05-06 | $25.70 | $26.07 | $23.27 | $23.43 | 1 209 523 |
2022-05-05 | $30.66 | $30.66 | $24.61 | $25.42 | 1 596 338 |
2022-05-04 | $32.53 | $32.67 | $30.81 | $32.21 | 404 501 |
2022-05-03 | $31.97 | $32.58 | $31.31 | $32.45 | 365 736 |
2022-05-02 | $31.58 | $32.00 | $31.00 | $31.88 | 272 496 |
2022-04-29 | $31.40 | $32.10 | $31.07 | $31.71 | 259 069 |
2022-04-28 | $32.00 | $32.21 | $30.83 | $31.73 | 252 468 |
2022-04-27 | $31.91 | $32.42 | $31.13 | $31.41 | 241 003 |
2022-04-26 | $33.52 | $33.53 | $31.68 | $31.70 | 211 256 |
2022-04-25 | $33.44 | $34.27 | $33.14 | $33.94 | 317 581 |
2022-04-22 | $35.17 | $35.39 | $33.71 | $33.84 | 202 800 |
2022-04-21 | $36.15 | $36.51 | $34.87 | $35.25 | 275 800 |
2022-04-20 | $36.06 | $36.45 | $34.93 | $35.47 | 253 400 |
2022-04-19 | $35.96 | $36.39 | $35.67 | $35.78 | 339 100 |
2022-04-18 | $36.23 | $36.78 | $36.03 | $36.60 | 197 500 |
2022-04-14 | $36.57 | $37.22 | $36.12 | $36.25 | 201 542 |
2022-04-13 | $35.21 | $36.86 | $35.18 | $36.72 | 243 236 |
2022-04-12 | $34.91 | $35.64 | $34.80 | $35.24 | 209 365 |
2022-04-11 | $33.89 | $34.92 | $33.54 | $34.51 | 180 771 |
2022-04-08 | $34.51 | $34.69 | $33.20 | $34.22 | 206 724 |
2022-04-07 | $34.31 | $34.97 | $33.75 | $34.51 | 486 200 |
2022-04-06 | $34.61 | $34.71 | $33.55 | $34.35 | 366 300 |
2022-04-05 | $36.45 | $36.61 | $34.89 | $35.31 | 240 200 |
2022-04-04 | $35.35 | $36.91 | $35.19 | $36.64 | 254 000 |
2022-04-01 | $35.23 | $35.59 | $34.58 | $35.48 | 218 890 |
2022-03-31 | $35.45 | $35.91 | $34.65 | $34.87 | 278 186 |
2022-03-30 | $35.65 | $36.00 | $34.90 | $35.36 | 333 980 |
2022-03-29 | $36.00 | $36.78 | $35.50 | $36.09 | 336 700 |
2022-03-28 | $35.63 | $35.82 | $34.82 | $35.60 | 294 000 |
2022-03-25 | $36.63 | $36.63 | $35.16 | $35.64 | 401 100 |
2022-03-24 | $36.19 | $37.31 | $35.31 | $36.77 | 435 100 |
2022-03-23 | $34.74 | $35.81 | $34.00 | $35.68 | 371 000 |
2022-03-22 | $33.66 | $34.91 | $33.56 | $34.89 | 388 579 |
2022-03-21 | $31.99 | $33.85 | $31.87 | $33.68 | 625 468 |
2022-03-18 | $31.46 | $32.24 | $31.11 | $32.01 | 345 730 |
2022-03-17 | $30.67 | $31.66 | $30.67 | $31.50 | 252 900 |
2022-03-16 | $29.89 | $31.34 | $29.50 | $31.20 | 425 300 |
2022-03-15 | $27.81 | $29.64 | $27.70 | $29.60 | 282 500 |
2022-03-14 | $27.85 | $28.12 | $27.00 | $27.95 | 413 700 |
2022-03-11 | $28.23 | $28.36 | $26.80 | $27.85 | 518 900 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.