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 |
| Aug 23, 2016 | $9.59 | $9.78 | $9.59 | $9.66 | 392 300 |
| Aug 22, 2016 | $9.71 | $9.78 | $9.35 | $9.63 | 546 200 |
| Aug 19, 2016 | $9.36 | $9.76 | $9.24 | $9.69 | 662 400 |
| Aug 18, 2016 | $9.10 | $9.48 | $9.10 | $9.42 | 505 600 |
| Aug 17, 2016 | $9.15 | $9.20 | $9.05 | $9.12 | 583 400 |
| Aug 16, 2016 | $9.16 | $9.25 | $9.00 | $9.15 | 777 000 |
| Aug 15, 2016 | $9.07 | $9.42 | $8.88 | $9.12 | 1 491 600 |
| Aug 12, 2016 | $8.76 | $8.95 | $8.58 | $8.85 | 921 000 |
| Aug 11, 2016 | $8.36 | $8.90 | $8.30 | $8.69 | 841 400 |
| Aug 10, 2016 | $8.66 | $9.09 | $8.33 | $8.34 | 870 500 |
| Aug 09, 2016 | $8.18 | $8.62 | $8.17 | $8.62 | 861 600 |
| Aug 08, 2016 | $7.57 | $8.20 | $7.57 | $8.09 | 654 300 |
| Aug 05, 2016 | $7.33 | $7.59 | $7.00 | $7.53 | 874 600 |
| Aug 04, 2016 | $7.46 | $7.75 | $6.99 | $7.23 | 2 398 600 |
| Aug 03, 2016 | $6.63 | $6.68 | $6.53 | $6.67 | 393 000 |
| Aug 02, 2016 | $6.72 | $6.82 | $6.55 | $6.59 | 310 700 |
| Aug 01, 2016 | $6.57 | $6.75 | $6.51 | $6.69 | 246 300 |
| Jul 29, 2016 | $6.49 | $6.54 | $6.41 | $6.51 | 191 500 |
| Jul 28, 2016 | $6.48 | $6.68 | $6.44 | $6.49 | 397 500 |
| Jul 27, 2016 | $6.44 | $6.54 | $6.40 | $6.46 | 145 400 |
| Jul 26, 2016 | $6.24 | $6.47 | $6.17 | $6.43 | 385 500 |
| Jul 25, 2016 | $6.24 | $6.27 | $6.20 | $6.23 | 121 700 |
| Jul 22, 2016 | $6.31 | $6.31 | $6.15 | $6.25 | 187 100 |
| Jul 21, 2016 | $6.59 | $6.71 | $6.29 | $6.30 | 227 700 |
| Jul 20, 2016 | $6.22 | $6.63 | $6.15 | $6.58 | 730 700 |
