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 |
| Apr 27, 2020 | $6.96 | $7.33 | $6.92 | $6.98 | 676 187 |
| Apr 24, 2020 | $6.95 | $7.13 | $6.70 | $6.86 | 379 990 |
| Apr 23, 2020 | $6.64 | $7.20 | $6.56 | $6.90 | 506 974 |
| Apr 22, 2020 | $6.34 | $6.59 | $6.26 | $6.53 | 453 307 |
| Apr 21, 2020 | $6.32 | $6.36 | $5.95 | $6.19 | 547 966 |
| Apr 20, 2020 | $6.25 | $6.29 | $5.96 | $6.35 | 485 000 |
| Apr 17, 2020 | $6.25 | $6.29 | $5.96 | $6.18 | 484 906 |
| Apr 16, 2020 | $6.35 | $6.49 | $5.90 | $6.01 | 729 725 |
| Apr 15, 2020 | $5.90 | $6.25 | $5.74 | $6.11 | 473 560 |
| Apr 14, 2020 | $6.20 | $6.46 | $5.92 | $6.07 | 516 793 |
| Apr 13, 2020 | $5.75 | $6.12 | $5.58 | $6.05 | 664 299 |
| Apr 09, 2020 | $5.93 | $6.00 | $5.48 | $5.70 | 1 105 172 |
| Apr 08, 2020 | $6.28 | $6.28 | $5.42 | $5.44 | 1 215 294 |
| Apr 07, 2020 | $6.54 | $6.59 | $5.88 | $5.98 | 590 388 |
| Apr 06, 2020 | $6.23 | $6.36 | $6.00 | $6.19 | 409 166 |
| Apr 03, 2020 | $6.02 | $6.06 | $5.81 | $5.99 | 224 291 |
| Apr 02, 2020 | $6.05 | $6.33 | $5.90 | $6.06 | 185 633 |
| Apr 01, 2020 | $6.51 | $6.58 | $6.00 | $6.13 | 277 275 |
| Mar 31, 2020 | $6.83 | $7.07 | $6.60 | $6.73 | 388 102 |
| Mar 30, 2020 | $7.30 | $7.30 | $6.59 | $6.72 | 397 211 |
| Mar 27, 2020 | $7.25 | $7.37 | $6.68 | $7.11 | 351 975 |
| Mar 26, 2020 | $6.49 | $7.33 | $6.49 | $7.31 | 700 172 |
| Mar 25, 2020 | $6.25 | $6.69 | $5.90 | $6.23 | 671 515 |
| Mar 24, 2020 | $6.02 | $6.61 | $6.00 | $6.22 | 1 411 194 |
| Mar 23, 2020 | $5.83 | $5.99 | $5.50 | $5.81 | 378 435 |
