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 (%)
Sep 30, 2016 7.610 7.970 7.610 7.940 482,139 +0.34(+4.47%)
Sep 29, 2016 7.810 7.890 7.570 7.600 385,565 -0.26(-3.31%)
Sep 28, 2016 7.920 8.050 7.840 7.860 262,897 -0.01(-0.13%)
Sep 27, 2016 7.940 8.150 7.830 7.870 451,402 -0.11(-1.38%)
Sep 26, 2016 8.120 8.150 7.900 7.980 393,044 -0.13(-1.60%)
Sep 23, 2016 8.050 8.180 7.960 8.110 349,334 +0.06(+0.75%)
Sep 22, 2016 7.910 8.160 7.690 8.050 800,197 +0.26(+3.34%)
Sep 21, 2016 7.370 7.820 7.260 7.790 1,022,343 +0.41(+5.56%)
Sep 20, 2016 7.610 7.710 7.385 7.380 382,043 -0.26(-3.40%)
Sep 19, 2016 7.630 7.800 7.615 7.640 544,459 +0.04(+0.53%)
Sep 16, 2016 7.740 7.780 7.600 7.600 307,453 -0.22(-2.81%)
Sep 15, 2016 7.750 7.870 7.690 7.820 412,060 +0.07(+0.90%)
Sep 14, 2016 7.360 7.800 7.150 7.750 619,016 +0.09(+1.17%)
Sep 13, 2016 7.490 7.721 7.380 7.660 641,980 -0.22(-2.79%)
Sep 12, 2016 7.760 8.010 7.580 7.880 778,636 +0.12(+1.55%)
Sep 09, 2016 8.040 8.180 7.760 7.760 532,958 -0.40(-4.90%)
Sep 08, 2016 8.530 8.587 8.100 8.160 480,098 -0.37(-4.34%)
Sep 07, 2016 8.760 8.770 8.150 8.530 840,718 -0.25(-2.85%)
Sep 06, 2016 8.990 8.990 8.620 8.780 637,594 -0.34(-3.73%)
Sep 02, 2016 9.060 9.120 9.120 9.120 319,000 +0.08(+0.88%)
Sep 01, 2016 9.050 9.140 8.841 9.040 461,903 +0.05(+0.56%)
Aug 31, 2016 9.210 9.230 8.850 8.990 378,322 -0.19(-2.07%)
Aug 30, 2016 9.160 9.250 9.100 9.180 338,535 +0.00(+0.00%)
Aug 29, 2016 9.250 9.284 9.050 9.180 396,027 -0.13(-1.40%)
Aug 26, 2016 9.230 9.370 9.200 9.310 340,322 +0.13(+1.42%)
Aug 25, 2016 9.300 9.310 9.120 9.180 436,140 -0.19(-2.03%)
Aug 24, 2016 9.670 9.670 9.350 9.370 361,024 -0.29(-3.00%)
Aug 23, 2016 9.590 9.777 9.590 9.660 392,346 +0.03(+0.31%)
Aug 22, 2016 9.710 9.775 9.352 9.630 547,014 -0.06(-0.62%)
Aug 19, 2016 9.360 9.760 9.240 9.690 663,849 +0.27(+2.87%)
Aug 18, 2016 9.100 9.480 9.100 9.420 507,118 +0.30(+3.29%)
Aug 17, 2016 9.150 9.200 9.050 9.120 583,962 -0.03(-0.33%)
Aug 16, 2016 9.160 9.250 9.000 9.150 778,704 +0.03(+0.33%)
Aug 15, 2016 9.070 9.420 8.900 9.120 1,492,138 +0.27(+3.05%)
Aug 12, 2016 8.760 8.950 8.580 8.850 921,775 +0.16(+1.84%)
Aug 11, 2016 8.360 8.900 8.300 8.690 841,357 +0.35(+4.20%)
Aug 10, 2016 8.660 9.090 8.330 8.340 871,883 -0.28(-3.25%)
Aug 09, 2016 8.180 8.620 8.170 8.620 861,995 +0.53(+6.55%)
Aug 08, 2016 7.570 8.200 7.570 8.090 654,381 +0.56(+7.44%)
Aug 05, 2016 7.330 7.586 7.000 7.530 874,606 +0.30(+4.15%)
Aug 04, 2016 7.460 7.750 6.990 7.230 2,398,823 +0.56(+8.40%)
Aug 03, 2016 6.630 6.680 6.530 6.670 392,245 +0.08(+1.21%)
Aug 02, 2016 6.720 6.817 6.550 6.590 310,749 -0.10(-1.49%)
Aug 01, 2016 6.570 6.749 6.510 6.690 246,624 +0.18(+2.76%)
Jul 29, 2016 6.490 6.540 6.410 6.510 191,520 +0.02(+0.31%)
Jul 28, 2016 6.480 6.680 6.440 6.490 397,517 +0.03(+0.46%)
Jul 27, 2016 6.440 6.535 6.400 6.460 145,760 +0.03(+0.47%)
Jul 26, 2016 6.240 6.470 6.170 6.430 385,376 +0.20(+3.21%)
Jul 25, 2016 6.240 6.270 6.200 6.230 122,187 -0.02(-0.32%)
Jul 22, 2016 6.310 6.310 6.150 6.250 187,195 -0.05(-0.79%)
Jul 21, 2016 6.590 6.710 6.290 6.300 227,730 -0.28(-4.26%)
Jul 20, 2016 6.220 6.629 6.150 6.580 730,678 +0.37(+5.96%)
Jul 19, 2016 6.380 6.420 6.150 6.210 283,037 -0.18(-2.82%)
Jul 18, 2016 6.460 6.575 6.360 6.390 291,365 -0.10(-1.54%)
Jul 15, 2016 6.630 6.755 6.480 6.490 247,819 -0.12(-1.82%)
Jul 14, 2016 6.630 6.710 6.470 6.610 367,913 +0.02(+0.30%)
Jul 13, 2016 6.450 6.737 6.430 6.590 401,514 +0.15(+2.33%)
Jul 12, 2016 6.230 6.520 6.200 6.440 405,218 +0.30(+4.89%)
Jul 11, 2016 6.150 6.230 5.966 6.140 194,556 +0.03(+0.49%)
Jul 08, 2016 5.980 6.125 5.910 6.110 336,372 +0.20(+3.38%)
Jul 07, 2016 5.900 6.020 5.770 5.910 180,165 +0.19(+3.32%)
Jul 05, 2016 5.780 6.020 5.650 5.720 110,299 -0.09(-1.55%)
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.