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 |
| May 06, 2016 | $5.89 | $5.89 | $5.29 | $5.38 | 347 887 |
| May 05, 2016 | $5.52 | $6.04 | $5.46 | $5.90 | 823 810 |
| May 04, 2016 | $5.59 | $5.66 | $5.37 | $5.37 | 268 244 |
| May 03, 2016 | $5.50 | $5.75 | $5.40 | $5.59 | 357 539 |
| May 02, 2016 | $5.59 | $5.71 | $5.50 | $5.57 | 132 064 |
| Apr 29, 2016 | $5.70 | $5.72 | $5.56 | $5.58 | 246 068 |
| Apr 28, 2016 | $5.75 | $5.80 | $5.63 | $5.64 | 192 261 |
| Apr 27, 2016 | $5.81 | $5.82 | $5.71 | $5.75 | 176 522 |
| Apr 26, 2016 | $5.79 | $5.85 | $5.78 | $5.82 | 284 941 |
| Apr 25, 2016 | $5.96 | $5.96 | $5.75 | $5.81 | 220 103 |
| Apr 22, 2016 | $5.95 | $6.05 | $5.92 | $5.96 | 202 792 |
| Apr 21, 2016 | $6.03 | $6.05 | $5.88 | $5.93 | 169 684 |
| Apr 20, 2016 | $5.90 | $6.04 | $5.86 | $6.00 | 263 505 |
| Apr 19, 2016 | $5.92 | $6.03 | $5.85 | $5.88 | 119 699 |
| Apr 18, 2016 | $5.84 | $5.96 | $5.76 | $5.89 | 142 383 |
| Apr 15, 2016 | $5.89 | $5.99 | $5.81 | $5.87 | 139 205 |
| Apr 14, 2016 | $6.17 | $6.17 | $5.86 | $5.93 | 277 183 |
| Apr 13, 2016 | $5.93 | $6.22 | $5.90 | $6.14 | 371 493 |
| Apr 12, 2016 | $5.92 | $6.06 | $5.80 | $5.99 | 106 677 |
| Apr 11, 2016 | $6.01 | $6.10 | $5.86 | $5.91 | 169 817 |
| Apr 08, 2016 | $6.04 | $6.16 | $5.87 | $5.98 | 279 194 |
| Apr 07, 2016 | $6.25 | $6.31 | $5.98 | $5.99 | 399 463 |
| Apr 06, 2016 | $6.24 | $6.33 | $6.08 | $6.28 | 86 945 |
| Apr 05, 2016 | $6.28 | $6.35 | $6.20 | $6.24 | 230 191 |
| Apr 04, 2016 | $6.62 | $6.68 | $6.37 | $6.37 | 122 994 |
