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 01, 2016 | $6.67 | $6.69 | $6.53 | $6.66 | 165 839 |
| Mar 31, 2016 | $6.52 | $6.81 | $6.52 | $6.76 | 251 986 |
| Mar 30, 2016 | $6.56 | $6.72 | $6.44 | $6.50 | 135 408 |
| Mar 29, 2016 | $6.20 | $6.54 | $6.05 | $6.50 | 312 000 |
| Mar 28, 2016 | $6.43 | $6.47 | $6.15 | $6.16 | 123 100 |
| Mar 24, 2016 | $6.45 | $6.60 | $6.28 | $6.44 | 437 400 |
| Mar 23, 2016 | $6.70 | $6.78 | $6.41 | $6.49 | 362 200 |
| Mar 22, 2016 | $6.84 | $6.92 | $6.70 | $6.77 | 174 100 |
| Mar 21, 2016 | $7.00 | $7.02 | $6.66 | $6.89 | 355 500 |
| Mar 18, 2016 | $7.25 | $7.38 | $6.79 | $7.07 | 330 500 |
| Mar 17, 2016 | $6.88 | $7.21 | $6.68 | $7.19 | 629 500 |
| Mar 16, 2016 | $7.00 | $8.04 | $6.95 | $6.99 | 1 601 900 |
| Mar 15, 2016 | $7.02 | $7.04 | $6.64 | $6.69 | 260 600 |
| Mar 14, 2016 | $6.96 | $7.07 | $6.85 | $7.00 | 250 400 |
| Mar 11, 2016 | $6.98 | $7.04 | $6.86 | $7.00 | 185 600 |
| Mar 10, 2016 | $7.09 | $7.24 | $6.87 | $6.92 | 315 700 |
| Mar 09, 2016 | $7.09 | $7.27 | $6.95 | $7.05 | 449 000 |
| Mar 08, 2016 | $7.31 | $7.56 | $6.76 | $7.04 | 298 000 |
| Mar 07, 2016 | $7.45 | $7.73 | $7.39 | $7.41 | 211 300 |
| Mar 04, 2016 | $7.53 | $7.59 | $7.34 | $7.43 | 166 300 |
| Mar 03, 2016 | $7.44 | $7.78 | $7.18 | $7.50 | 195 700 |
| Mar 02, 2016 | $7.12 | $7.48 | $7.08 | $7.48 | 285 900 |
| Mar 01, 2016 | $7.70 | $7.70 | $7.08 | $7.11 | 279 000 |
| Feb 29, 2016 | $7.51 | $8.13 | $7.34 | $7.65 | 568 700 |
| Feb 26, 2016 | $7.08 | $7.50 | $6.98 | $7.48 | 191 100 |
