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 |
| Dec 08, 2016 | $4.53 | $4.68 | $4.52 | $4.57 | 432 524 |
| Dec 07, 2016 | $4.45 | $4.56 | $4.40 | $4.54 | 458 363 |
| Dec 06, 2016 | $4.43 | $4.53 | $4.27 | $4.49 | 962 408 |
| Dec 05, 2016 | $4.13 | $4.54 | $4.08 | $4.43 | 1 299 538 |
| Dec 02, 2016 | $4.16 | $4.19 | $3.99 | $4.07 | 542 916 |
| Dec 01, 2016 | $4.22 | $4.22 | $4.04 | $4.17 | 638 959 |
| Nov 30, 2016 | $4.46 | $4.46 | $4.20 | $4.21 | 477 504 |
| Nov 29, 2016 | $4.29 | $4.48 | $4.26 | $4.42 | 528 115 |
| Nov 28, 2016 | $4.33 | $4.35 | $4.14 | $4.29 | 1 149 351 |
| Nov 25, 2016 | $4.38 | $4.42 | $4.31 | $4.33 | 289 540 |
| Nov 23, 2016 | $4.30 | $4.36 | $4.24 | $4.35 | 687 531 |
| Nov 22, 2016 | $4.52 | $4.53 | $4.27 | $4.31 | 1 479 056 |
| Nov 21, 2016 | $4.70 | $4.74 | $4.49 | $4.49 | 857 403 |
| Nov 18, 2016 | $4.98 | $4.98 | $4.64 | $4.68 | 775 991 |
| Nov 17, 2016 | $4.85 | $4.99 | $4.75 | $4.95 | 946 112 |
| Nov 16, 2016 | $4.75 | $4.95 | $4.70 | $4.81 | 691 076 |
| Nov 15, 2016 | $4.66 | $4.77 | $4.65 | $4.71 | 727 881 |
| Nov 14, 2016 | $4.53 | $4.68 | $4.41 | $4.65 | 1 195 087 |
| Nov 11, 2016 | $4.61 | $4.64 | $4.34 | $4.47 | 1 982 652 |
| Nov 10, 2016 | $5.06 | $5.11 | $4.46 | $4.52 | 5 031 992 |
| Nov 09, 2016 | $5.92 | $6.36 | $5.76 | $6.32 | 588 252 |
| Nov 08, 2016 | $6.17 | $6.24 | $6.02 | $6.05 | 333 089 |
| Nov 07, 2016 | $6.15 | $6.22 | $5.97 | $6.20 | 561 100 |
| Nov 04, 2016 | $6.03 | $6.27 | $5.94 | $5.97 | 445 500 |
| Nov 03, 2016 | $6.34 | $6.37 | $6.02 | $6.05 | 597 400 |
