GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Avid Technology Stock Price (Quote) NASDAQ:AVID

$36.11 ( -1.31% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $25.50 $37.63 Monday, 14th Jun 2021 AVID stock ended at $36.11. This is 1.31% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 4.91% from a day low at $35.21 to a day high of $36.94.
90 days $18.07 $37.63
52 weeks $6.73 $37.63

Historical Avid Technology prices

Date Open High Low Close Volume
2021-06-14 $36.75 $36.94 $35.21 $36.11 489 491
2021-06-11 $35.73 $37.63 $35.73 $36.59 533 167
2021-06-10 $35.04 $35.81 $34.75 $35.66 683 948
2021-06-09 $35.00 $35.26 $34.01 $34.87 419 491
2021-06-08 $34.87 $35.04 $34.09 $34.85 550 036
2021-06-07 $33.74 $34.62 $33.32 $34.49 438 966
2021-06-04 $32.81 $34.30 $32.34 $33.68 754 630
2021-06-03 $31.21 $33.32 $30.93 $32.91 671 036
2021-06-02 $31.50 $32.32 $30.90 $31.68 644 407
2021-06-01 $31.03 $31.50 $30.32 $31.31 543 501
2021-05-28 $31.23 $31.40 $30.21 $30.88 303 965
2021-05-27 $31.14 $31.35 $30.67 $30.97 633 052
2021-05-26 $30.00 $31.25 $29.74 $30.90 351 351
2021-05-25 $29.93 $30.76 $29.36 $29.83 389 987
2021-05-24 $31.20 $31.59 $29.92 $30.07 614 902
2021-05-21 $29.84 $31.15 $29.65 $30.77 659 392
2021-05-20 $29.62 $29.81 $28.55 $29.03 684 912
2021-05-19 $25.95 $29.14 $25.50 $29.11 1 105 508
2021-05-18 $27.30 $28.77 $26.76 $26.84 649 555
2021-05-17 $27.14 $27.42 $26.11 $27.03 281 590
2021-05-14 $26.54 $27.46 $26.02 $27.36 343 332
2021-05-13 $26.36 $27.10 $24.42 $26.02 569 954
2021-05-12 $26.80 $27.34 $25.70 $26.10 551 910
2021-05-11 $26.10 $27.98 $25.71 $27.39 587 257
2021-05-10 $29.31 $29.82 $26.96 $26.98 1 328 282
2021-05-07 $27.26 $30.29 $27.16 $29.94 1 673 222
2021-05-06 $23.94 $27.66 $23.72 $27.59 2 715 875
2021-05-05 $23.00 $23.07 $21.52 $21.71 550 677
2021-05-04 $22.63 $22.78 $21.76 $22.73 563 472
2021-05-03 $22.85 $23.05 $22.34 $22.75 347 482
2021-04-30 $21.93 $22.79 $21.88 $22.74 451 222
2021-04-29 $22.18 $22.46 $21.59 $22.35 304 416
2021-04-28 $21.62 $22.09 $21.35 $21.95 169 416
2021-04-27 $22.01 $22.09 $21.50 $21.64 214 627
2021-04-26 $21.36 $21.96 $21.25 $21.91 177 099
2021-04-23 $20.25 $21.40 $20.12 $21.23 252 804
2021-04-22 $20.26 $20.67 $19.69 $20.20 270 848
2021-04-21 $19.52 $20.32 $19.52 $20.18 241 299
2021-04-20 $20.51 $20.85 $19.28 $19.52 456 248
2021-04-19 $22.20 $22.27 $20.50 $20.68 762 383
2021-04-16 $22.47 $22.97 $22.15 $22.34 287 227
2021-04-15 $22.61 $22.84 $22.08 $22.47 370 089
2021-04-14 $23.34 $23.55 $22.55 $22.62 405 770
2021-04-13 $22.47 $23.24 $21.77 $23.19 398 150
2021-04-12 $22.21 $23.00 $21.74 $22.36 842 634
2021-04-09 $21.47 $22.23 $20.82 $22.21 258 220
2021-04-08 $21.64 $21.90 $21.27 $21.54 257 531
2021-04-07 $21.60 $22.33 $21.40 $21.58 316 169
2021-04-06 $21.88 $22.25 $21.64 $21.76 224 460
2021-04-05 $21.82 $22.12 $21.33 $22.01 275 864

About Avid Technology

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT