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 29, 2017 4.650 4.650 4.530 4.540 103,665 -0.09(-1.94%)
Sep 28, 2017 4.520 4.660 4.471 4.630 358,697 +0.12(+2.66%)
Sep 27, 2017 4.460 4.510 4.400 4.510 233,100 +0.05(+1.12%)
Sep 26, 2017 4.340 4.490 4.332 4.460 109,442 +0.12(+2.76%)
Sep 25, 2017 4.470 4.480 4.310 4.340 153,253 -0.14(-3.13%)
Sep 22, 2017 4.400 4.490 4.380 4.480 148,313 +0.07(+1.59%)
Sep 21, 2017 4.340 4.460 4.320 4.410 163,890 +0.05(+1.15%)
Sep 20, 2017 4.450 4.480 4.280 4.360 273,195 -0.07(-1.58%)
Sep 19, 2017 4.470 4.490 4.390 4.430 172,702 -0.06(-1.34%)
Sep 18, 2017 4.530 4.530 4.390 4.490 262,508 -0.01(-0.22%)
Sep 15, 2017 4.410 4.550 4.360 4.500 435,838 +0.12(+2.74%)
Sep 14, 2017 4.280 4.410 4.270 4.380 247,940 +0.10(+2.34%)
Sep 13, 2017 4.280 4.350 4.250 4.280 363,503 -0.03(-0.70%)
Sep 12, 2017 4.340 4.350 4.230 4.310 224,193 -0.02(-0.46%)
Sep 11, 2017 4.320 4.360 4.270 4.330 172,170 +0.07(+1.64%)
Sep 08, 2017 4.530 4.530 4.220 4.260 246,897 -0.24(-5.33%)
Sep 07, 2017 4.130 4.520 4.130 4.500 376,099 +0.31(+7.40%)
Sep 06, 2017 4.340 4.380 4.170 4.190 225,486 -0.10(-2.33%)
Sep 05, 2017 4.470 4.540 4.250 4.290 204,613 -0.18(-4.03%)
Sep 01, 2017 4.450 4.500 4.420 4.470 217,818 +0.06(+1.36%)
Aug 31, 2017 4.520 4.520 4.370 4.410 156,218 -0.07(-1.56%)
Aug 30, 2017 4.450 4.530 4.450 4.480 102,095 +0.02(+0.45%)
Aug 29, 2017 4.410 4.500 4.410 4.460 77,893 +0.02(+0.45%)
Aug 28, 2017 4.560 4.570 4.360 4.440 246,154 -0.13(-2.84%)
Aug 25, 2017 4.440 4.590 4.420 4.570 145,374 +0.12(+2.70%)
Aug 24, 2017 4.370 4.580 4.370 4.450 184,570 +0.11(+2.53%)
Aug 23, 2017 4.330 4.440 4.330 4.340 98,427 +0.00(+0.00%)
Aug 22, 2017 4.380 4.550 4.315 4.340 221,671 -0.04(-0.91%)
Aug 21, 2017 4.230 4.420 4.200 4.380 203,325 +0.16(+3.79%)
Aug 18, 2017 4.240 4.280 4.090 4.220 411,809 -0.07(-1.63%)
Aug 17, 2017 4.310 4.370 4.245 4.290 314,196 -0.03(-0.69%)
Aug 16, 2017 4.370 4.430 4.280 4.320 189,095 -0.01(-0.23%)
Aug 15, 2017 4.450 4.450 4.320 4.330 271,026 -0.08(-1.81%)
Aug 14, 2017 4.280 4.480 4.260 4.410 187,716 +0.07(+1.61%)
Aug 11, 2017 4.420 4.430 4.235 4.340 392,314 -0.09(-2.03%)
Aug 10, 2017 4.580 4.600 4.410 4.430 287,610 -0.15(-3.28%)
Aug 09, 2017 4.690 4.730 4.560 4.580 328,469 -0.15(-3.17%)
Aug 08, 2017 4.810 4.899 4.720 4.730 230,959 -0.11(-2.27%)
Aug 07, 2017 4.820 4.950 4.645 4.840 456,570 +0.06(+1.26%)
Aug 04, 2017 5.070 5.170 4.740 4.780 812,684 -0.44(-8.43%)
Aug 03, 2017 5.220 5.310 5.170 5.220 281,102 -0.03(-0.57%)
Aug 02, 2017 5.150 5.260 5.050 5.250 311,356 +0.11(+2.14%)
Aug 01, 2017 5.150 5.165 5.067 5.140 181,780 -0.01(-0.19%)
Jul 31, 2017 5.220 5.226 5.020 5.150 254,472 -0.04(-0.77%)
Jul 28, 2017 5.310 5.340 5.130 5.190 144,720 -0.15(-2.81%)
Jul 27, 2017 5.420 5.425 5.170 5.340 276,427 -0.04(-0.74%)
Jul 26, 2017 5.400 5.460 5.350 5.380 272,503 -0.02(-0.37%)
Jul 25, 2017 5.370 5.450 5.300 5.400 131,363 +0.06(+1.12%)
Jul 24, 2017 5.300 5.370 5.220 5.340 151,006 +0.01(+0.19%)
Jul 21, 2017 5.470 5.470 5.300 5.330 312,846 -0.10(-1.84%)
Jul 20, 2017 5.440 5.480 5.370 5.430 221,843 +0.02(+0.37%)
Jul 19, 2017 5.380 5.530 5.350 5.410 165,567 +0.10(+1.88%)
Jul 18, 2017 5.400 5.400 5.230 5.310 176,992 -0.13(-2.39%)
Jul 17, 2017 5.380 5.480 5.270 5.440 378,753 +0.09(+1.68%)
Jul 14, 2017 5.280 5.390 5.280 5.350 119,480 +0.06(+1.13%)
Jul 13, 2017 5.240 5.300 5.218 5.290 100,813 +0.06(+1.15%)
Jul 12, 2017 5.200 5.300 5.164 5.230 288,390 +0.06(+1.16%)
Jul 11, 2017 5.080 5.320 5.080 5.170 217,766 +0.04(+0.78%)
Jul 10, 2017 5.210 5.280 5.095 5.130 347,127 -0.09(-1.72%)
Jul 07, 2017 5.140 5.240 5.110 5.220 150,299 +0.09(+1.75%)
Jul 06, 2017 5.110 5.160 5.080 5.130 248,655 -0.03(-0.58%)
Jul 05, 2017 5.250 5.250 5.110 5.160 289,344 -0.11(-2.09%)
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.