Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.900 5.975 5.887 5.950 363,938 +0.05(+0.85%)
May 27, 2016 5.880 5.900 5.900 5.900 277,700 +0.00(+0.00%)
May 26, 2016 5.820 5.950 5.800 5.900 1,226,534 +0.10(+1.72%)
May 25, 2016 5.820 5.860 5.710 5.800 349,720 +0.03(+0.52%)
May 24, 2016 5.720 5.820 5.630 5.770 329,121 +0.06(+1.05%)
May 23, 2016 5.650 5.770 5.620 5.710 345,645 +0.09(+1.60%)
May 20, 2016 5.550 5.680 5.550 5.620 262,911 +0.09(+1.63%)
May 19, 2016 5.760 5.760 5.450 5.530 574,777 -0.23(-3.99%)
May 18, 2016 6.040 6.040 5.700 5.760 603,061 -0.06(-1.03%)
May 17, 2016 5.900 6.050 5.760 5.820 378,776 -0.07(-1.19%)
May 16, 2016 5.770 5.930 5.700 5.890 743,571 +0.16(+2.79%)
May 13, 2016 5.510 5.820 5.480 5.730 506,798 +0.21(+3.80%)
May 12, 2016 5.780 5.860 5.400 5.520 408,877 -0.20(-3.50%)
May 11, 2016 5.530 5.880 5.520 5.720 1,141,037 +0.34(+6.32%)
May 10, 2016 5.670 5.670 5.360 5.380 247,156 -0.24(-4.27%)
May 09, 2016 5.260 5.870 5.260 5.620 943,804 +0.24(+4.46%)
May 06, 2016 5.890 5.890 5.290 5.380 349,675 -0.52(-8.81%)
May 05, 2016 5.520 6.040 5.460 5.900 823,921 +0.53(+9.87%)
May 04, 2016 5.590 5.660 5.370 5.370 269,602 -0.22(-3.94%)
May 03, 2016 5.500 5.750 5.400 5.590 357,539 +0.02(+0.36%)
May 02, 2016 5.590 5.710 5.500 5.570 132,454 -0.01(-0.18%)
Apr 29, 2016 5.700 5.720 5.560 5.580 246,068 -0.06(-1.06%)
Apr 28, 2016 5.750 5.800 5.630 5.640 192,261 -0.11(-1.91%)
Apr 27, 2016 5.810 5.815 5.710 5.750 176,715 -0.07(-1.20%)
Apr 26, 2016 5.790 5.850 5.785 5.820 284,941 +0.01(+0.17%)
Apr 25, 2016 5.960 5.960 5.750 5.810 220,494 -0.15(-2.52%)
Apr 22, 2016 5.950 6.050 5.920 5.960 202,792 +0.03(+0.51%)
Apr 21, 2016 6.030 6.050 5.880 5.930 170,951 -0.07(-1.17%)
Apr 20, 2016 5.900 6.040 5.860 6.000 263,882 +0.12(+2.04%)
Apr 19, 2016 5.920 6.030 5.850 5.880 120,593 -0.01(-0.17%)
Apr 18, 2016 5.840 5.960 5.760 5.890 142,982 +0.02(+0.34%)
Apr 15, 2016 5.890 5.990 5.810 5.870 139,205 -0.06(-1.01%)
Apr 14, 2016 6.170 6.170 5.860 5.930 277,183 -0.21(-3.42%)
Apr 13, 2016 5.930 6.216 5.900 6.140 371,495 +0.15(+2.50%)
Apr 12, 2016 5.920 6.060 5.800 5.990 106,677 +0.08(+1.35%)
Apr 11, 2016 6.010 6.100 5.860 5.910 169,817 -0.07(-1.17%)
Apr 08, 2016 6.040 6.160 5.870 5.980 280,099 -0.01(-0.17%)
Apr 07, 2016 6.250 6.310 5.980 5.990 399,463 -0.29(-4.62%)
Apr 06, 2016 6.240 6.330 6.080 6.280 87,643 +0.04(+0.64%)
Apr 05, 2016 6.280 6.350 6.200 6.240 231,958 -0.13(-2.04%)
Apr 04, 2016 6.620 6.680 6.370 6.370 123,988 -0.29(-4.35%)
Apr 01, 2016 6.670 6.690 6.530 6.660 165,839 -0.10(-1.48%)
Mar 31, 2016 6.520 6.810 6.520 6.760 252,845 +0.26(+4.00%)
Mar 30, 2016 6.560 6.720 6.440 6.500 228,378 +0.00(+0.00%)
Mar 29, 2016 6.200 6.540 6.050 6.500 313,852 +0.34(+5.52%)
Mar 28, 2016 6.430 6.470 6.150 6.160 123,537 -0.28(-4.35%)
Mar 24, 2016 6.450 6.440 6.440 6.440 438,300 -0.05(-0.77%)
Mar 23, 2016 6.700 6.780 6.410 6.490 371,718 -0.28(-4.14%)
Mar 22, 2016 6.840 6.920 6.700 6.770 174,685 -0.12(-1.74%)
Mar 21, 2016 7.000 7.020 6.660 6.890 355,647 -0.18(-2.55%)
Mar 18, 2016 7.250 7.380 6.790 7.070 331,217 -0.12(-1.67%)
Mar 17, 2016 6.880 7.210 6.680 7.190 631,056 +0.20(+2.86%)
Mar 16, 2016 7.000 8.040 6.970 6.990 1,614,527 +0.30(+4.48%)
Mar 15, 2016 7.020 7.040 6.640 6.690 263,808 -0.31(-4.43%)
Mar 14, 2016 6.960 7.070 6.850 7.000 250,377 +0.00(+0.00%)
Mar 11, 2016 6.980 7.041 6.860 7.000 188,618 +0.08(+1.16%)
Mar 10, 2016 7.090 7.240 6.868 6.920 316,717 -0.13(-1.84%)
Mar 09, 2016 7.090 7.270 6.960 7.050 449,742 +0.01(+0.14%)
Mar 08, 2016 7.310 7.560 6.760 7.040 302,024 -0.37(-4.99%)
Mar 07, 2016 7.450 7.730 7.390 7.410 212,846 -0.02(-0.27%)
Mar 04, 2016 7.530 7.550 7.340 7.430 166,912 -0.07(-0.93%)
Mar 03, 2016 7.440 7.780 7.180 7.500 196,560 +0.02(+0.27%)
Mar 02, 2016 7.120 7.480 7.080 7.480 289,354 +0.37(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.