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 (%)
Jan 29, 2016 6.860 7.110 6.850 7.100 268,804 +0.25(+3.65%)
Jan 28, 2016 7.020 7.140 6.800 6.850 222,317 -0.10(-1.44%)
Jan 27, 2016 7.010 7.130 6.880 6.950 178,171 -0.10(-1.42%)
Jan 26, 2016 7.050 7.140 6.955 7.050 282,010 +0.00(+0.00%)
Jan 25, 2016 7.190 7.210 7.004 7.050 312,925 -0.15(-2.08%)
Jan 22, 2016 7.450 7.550 7.165 7.200 253,578 -0.11(-1.50%)
Jan 21, 2016 7.230 7.460 7.070 7.310 286,455 +0.05(+0.69%)
Jan 20, 2016 6.720 7.350 6.560 7.260 322,177 +0.37(+5.37%)
Jan 19, 2016 7.340 7.630 6.640 6.890 329,445 -0.35(-4.83%)
Jan 15, 2016 7.490 7.240 7.240 7.240 295,700 -0.43(-5.61%)
Jan 14, 2016 7.320 7.700 7.161 7.670 560,915 +0.37(+5.07%)
Jan 13, 2016 7.220 7.970 7.200 7.300 461,826 +0.10(+1.39%)
Jan 12, 2016 7.180 7.270 6.910 7.200 372,206 +0.08(+1.12%)
Jan 11, 2016 7.400 7.535 7.070 7.120 419,567 -0.28(-3.78%)
Jan 08, 2016 7.490 7.550 7.370 7.400 316,956 -0.08(-1.07%)
Jan 07, 2016 7.500 7.610 7.240 7.480 380,828 -0.16(-2.09%)
Jan 06, 2016 7.650 7.780 7.600 7.640 384,904 -0.07(-0.91%)
Jan 05, 2016 7.970 8.330 7.681 7.710 1,252,945 +0.33(+4.47%)
Jan 04, 2016 7.160 7.400 7.090 7.380 332,582 +0.09(+1.23%)
Dec 31, 2015 7.240 7.290 7.290 7.290 254,400 +0.03(+0.41%)
Dec 30, 2015 7.250 7.330 7.140 7.260 187,496 +0.00(+0.00%)
Dec 29, 2015 7.300 7.422 7.130 7.260 503,332 -0.06(-0.82%)
Dec 28, 2015 7.360 7.410 7.000 7.320 547,936 -0.17(-2.27%)
Dec 24, 2015 7.360 7.490 7.490 7.490 262,100 +0.15(+2.04%)
Dec 23, 2015 6.280 7.440 6.280 7.340 1,254,545 +1.08(+17.25%)
Dec 22, 2015 6.130 6.270 6.090 6.260 278,960 +0.16(+2.62%)
Dec 21, 2015 6.120 6.170 5.970 6.100 340,211 +0.00(+0.00%)
Dec 18, 2015 6.090 6.230 5.930 6.100 347,768 +0.01(+0.16%)
Dec 17, 2015 6.320 6.440 6.075 6.090 307,017 -0.22(-3.49%)
Dec 16, 2015 6.340 6.620 6.225 6.310 307,442 +0.04(+0.64%)
Dec 15, 2015 6.330 6.460 6.240 6.270 249,902 -0.11(-1.72%)
Dec 14, 2015 6.600 6.740 6.340 6.380 285,756 -0.20(-3.04%)
Dec 11, 2015 6.630 6.790 6.503 6.580 230,079 -0.17(-2.52%)
Dec 10, 2015 6.600 6.970 6.460 6.750 220,472 +0.16(+2.43%)
Dec 09, 2015 6.450 6.820 6.400 6.590 287,606 +0.11(+1.70%)
Dec 08, 2015 6.620 6.760 6.410 6.480 255,939 -0.17(-2.56%)
Dec 07, 2015 6.680 6.790 6.600 6.650 205,643 -0.03(-0.45%)
Dec 04, 2015 7.050 7.080 6.620 6.680 249,780 -0.36(-5.11%)
Dec 03, 2015 7.230 7.280 7.020 7.040 176,638 -0.14(-1.95%)
Dec 02, 2015 7.220 7.340 7.100 7.180 190,958 -0.06(-0.83%)
Dec 01, 2015 7.520 7.530 7.070 7.240 248,438 -0.35(-4.61%)
Nov 30, 2015 7.020 7.650 6.900 7.590 396,631 +0.62(+8.90%)
Nov 27, 2015 6.920 6.990 6.510 6.970 91,465 +0.06(+0.87%)
Nov 25, 2015 6.490 6.910 6.910 6.910 272,200 +0.39(+5.98%)
Nov 24, 2015 6.520 6.560 6.340 6.520 230,588 -0.06(-0.91%)
Nov 23, 2015 6.590 6.630 6.100 6.580 297,892 +0.01(+0.15%)
Nov 20, 2015 6.370 6.633 6.280 6.570 192,172 +0.31(+4.95%)
Nov 19, 2015 6.130 6.300 6.065 6.260 149,426 +0.12(+1.95%)
Nov 18, 2015 6.190 6.280 6.053 6.140 227,748 -0.01(-0.16%)
Nov 17, 2015 6.370 6.410 6.120 6.150 446,329 -0.24(-3.83%)
Nov 16, 2015 6.260 6.450 6.210 6.395 241,122 +0.15(+2.48%)
Nov 13, 2015 6.610 6.610 6.220 6.240 560,760 -0.25(-3.85%)
Nov 12, 2015 6.040 6.520 6.000 6.490 362,289 +0.36(+5.87%)
Nov 11, 2015 6.240 6.270 5.900 6.130 907,368 -0.11(-1.76%)
Nov 10, 2015 6.310 6.340 5.950 6.240 483,390 -0.11(-1.73%)
Nov 09, 2015 6.660 6.900 6.240 6.350 813,522 -0.31(-4.65%)
Nov 06, 2015 6.990 6.990 5.770 6.660 1,817,582 -2.32(-25.84%)
Nov 05, 2015 8.940 9.110 8.840 8.980 211,300 +0.05(+0.56%)
Nov 04, 2015 9.080 9.180 8.850 8.930 167,004 -0.11(-1.22%)
Nov 03, 2015 8.870 9.180 8.750 9.040 309,722 +0.12(+1.35%)
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.