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 |
| 2020-08-12 | $8.59 | $8.61 | $8.26 | $8.54 | 314 360 |
| 2020-08-11 | $8.79 | $8.91 | $8.44 | $8.47 | 304 587 |
| 2020-08-10 | $8.95 | $9.12 | $8.69 | $8.79 | 423 971 |
| 2020-08-07 | $9.02 | $9.15 | $8.82 | $8.94 | 347 909 |
| 2020-08-06 | $9.23 | $9.46 | $8.90 | $9.12 | 512 146 |
| 2020-08-05 | $9.42 | $9.66 | $9.11 | $9.30 | 627 136 |
| 2020-08-04 | $8.86 | $9.43 | $8.82 | $9.25 | 1 899 040 |
| 2020-08-03 | $8.27 | $8.43 | $8.14 | $8.41 | 514 967 |
| 2020-07-31 | $8.26 | $8.28 | $8.13 | $8.23 | 308 071 |
| 2020-07-30 | $7.92 | $8.30 | $7.79 | $8.22 | 269 447 |
| 2020-07-29 | $8.00 | $8.10 | $7.82 | $8.06 | 228 765 |
| 2020-07-28 | $8.29 | $8.36 | $7.86 | $7.99 | 383 190 |
| 2020-07-27 | $8.30 | $8.47 | $8.23 | $8.30 | 439 592 |
| 2020-07-24 | $8.18 | $8.32 | $8.02 | $8.26 | 293 043 |
| 2020-07-23 | $8.12 | $8.33 | $8.06 | $8.22 | 307 907 |
| 2020-07-22 | $8.06 | $8.16 | $7.92 | $8.12 | 352 100 |
| 2020-07-21 | $7.78 | $8.04 | $7.78 | $7.96 | 364 100 |
| 2020-07-20 | $7.53 | $7.80 | $7.39 | $7.78 | 322 600 |
| 2020-07-17 | $7.54 | $7.60 | $7.40 | $7.54 | 276 600 |
| 2020-07-16 | $7.42 | $7.56 | $7.31 | $7.55 | 298 900 |
| 2020-07-15 | $8.00 | $8.00 | $7.44 | $7.46 | 377 900 |
| 2020-07-14 | $7.22 | $7.85 | $7.22 | $7.81 | 537 300 |
| 2020-07-13 | $7.26 | $7.41 | $7.07 | $7.10 | 287 200 |
| 2020-07-10 | $6.94 | $7.25 | $6.89 | $7.22 | 281 700 |
| 2020-07-09 | $7.17 | $7.20 | $6.88 | $6.89 | 438 800 |
