NASDAQ:AVID
Delisted
Avid Technology Stock Price (Quote)
$27.04
+0 (+0%)
At Close: Feb 05, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.04 | $27.04 | Monday, 5th Feb 2024 AVID stock ended at $27.04. During the day the stock fluctuated 0% from a day low at $27.04 to a day high of $27.04. |
| 90 days | $27.04 | $27.04 | |
| 52 weeks | $19.78 | $33.41 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $7.90 | $8.14 | $7.70 | $7.99 | 409 915 |
| 2020-09-16 | $8.19 | $8.47 | $7.95 | $7.98 | 418 457 |
| 2020-09-15 | $8.19 | $8.23 | $8.01 | $8.11 | 574 096 |
| 2020-09-14 | $7.57 | $8.19 | $7.53 | $8.11 | 492 782 |
| 2020-09-11 | $7.53 | $7.66 | $7.34 | $7.51 | 276 689 |
| 2020-09-10 | $7.55 | $7.59 | $7.35 | $7.53 | 298 140 |
| 2020-09-09 | $7.55 | $7.60 | $7.35 | $7.51 | 252 482 |
| 2020-09-08 | $7.43 | $7.53 | $7.31 | $7.45 | 260 791 |
| 2020-09-04 | $7.67 | $7.70 | $7.23 | $7.60 | 370 301 |
| 2020-09-03 | $7.87 | $7.93 | $7.39 | $7.60 | 401 804 |
| 2020-09-02 | $8.11 | $8.24 | $7.77 | $7.85 | 346 118 |
| 2020-09-01 | $8.17 | $8.17 | $7.95 | $8.16 | 220 046 |
| 2020-08-31 | $8.20 | $8.21 | $7.88 | $8.10 | 300 529 |
| 2020-08-28 | $8.05 | $8.24 | $8.01 | $8.20 | 296 424 |
| 2020-08-27 | $7.98 | $8.17 | $7.94 | $7.98 | 274 824 |
| 2020-08-26 | $8.12 | $8.22 | $7.63 | $7.95 | 505 503 |
| 2020-08-25 | $8.08 | $8.17 | $7.97 | $8.16 | 349 720 |
| 2020-08-24 | $7.84 | $8.09 | $7.82 | $8.06 | 578 726 |
| 2020-08-21 | $7.65 | $7.78 | $7.36 | $7.74 | 591 400 |
| 2020-08-20 | $8.29 | $8.33 | $7.62 | $7.71 | 1 002 847 |
| 2020-08-19 | $8.32 | $8.51 | $8.06 | $8.34 | 708 938 |
| 2020-08-18 | $8.21 | $8.36 | $8.11 | $8.15 | 355 696 |
| 2020-08-17 | $8.42 | $8.45 | $8.24 | $8.27 | 295 939 |
| 2020-08-14 | $8.50 | $8.55 | $8.25 | $8.33 | 395 374 |
| 2020-08-13 | $8.54 | $8.58 | $8.36 | $8.46 | 283 384 |
