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 31, 2014 6.930 7.456 6.910 6.940 203,014 -0.13(-1.84%)
Jan 30, 2014 7.200 7.290 7.050 7.070 58,192 -0.09(-1.26%)
Jan 29, 2014 7.090 7.200 6.870 7.160 127,577 -0.03(-0.42%)
Jan 28, 2014 7.160 7.260 7.090 7.190 94,920 +0.00(+0.00%)
Jan 27, 2014 7.300 7.338 7.060 7.190 66,395 -0.06(-0.83%)
Jan 24, 2014 7.480 7.510 7.230 7.250 142,360 -0.26(-3.46%)
Jan 23, 2014 7.480 7.560 7.400 7.510 92,639 -0.04(-0.53%)
Jan 22, 2014 7.710 7.790 7.530 7.550 94,022 -0.17(-2.20%)
Jan 21, 2014 7.750 7.850 7.650 7.720 67,293 -0.02(-0.26%)
Jan 17, 2014 7.740 7.740 7.740 0 -0.01(-0.13%)
Jan 16, 2014 7.670 7.750 7.520 7.750 174,274 +0.10(+1.31%)
Jan 15, 2014 7.570 7.990 7.570 7.650 124,056 +0.08(+1.06%)
Jan 14, 2014 7.530 7.674 7.460 7.570 82,885 +0.04(+0.53%)
Jan 13, 2014 7.290 7.550 7.290 7.530 142,681 +0.18(+2.45%)
Jan 10, 2014 7.000 7.380 6.830 7.350 203,540 +0.36(+5.15%)
Jan 09, 2014 7.280 7.310 6.980 6.990 195,439 -0.33(-4.51%)
Jan 08, 2014 8.260 8.260 7.170 7.320 400,169 -0.97(-11.70%)
Jan 07, 2014 8.110 8.390 8.110 8.290 101,086 +0.23(+2.85%)
Jan 06, 2014 8.260 8.270 8.030 8.060 91,645 -0.14(-1.71%)
Jan 03, 2014 8.110 8.440 8.030 8.200 93,344 +0.08(+0.99%)
Jan 02, 2014 8.130 8.200 7.920 8.120 124,259 -0.03(-0.37%)
Dec 31, 2013 8.150 8.150 8.150 0 -0.07(-0.85%)
Dec 30, 2013 8.210 8.360 8.020 8.220 74,020 +0.05(+0.61%)
Dec 27, 2013 8.350 8.395 8.140 8.170 67,845 -0.15(-1.80%)
Dec 26, 2013 8.560 8.560 8.228 8.320 73,880 -0.23(-2.69%)
Dec 24, 2013 8.440 8.590 8.440 8.550 31,523 +0.11(+1.30%)
Dec 23, 2013 8.590 8.590 8.350 8.440 110,593 -0.05(-0.59%)
Dec 20, 2013 8.130 8.540 8.130 8.490 331,696 +0.40(+4.94%)
Dec 19, 2013 8.150 8.188 8.050 8.090 47,041 -0.06(-0.74%)
Dec 18, 2013 8.000 8.160 7.860 8.150 112,118 +0.15(+1.88%)
Dec 17, 2013 8.090 8.270 7.950 8.000 128,275 -0.20(-2.44%)
Dec 16, 2013 8.200 8.440 8.070 8.200 114,964 +0.06(+0.74%)
Dec 13, 2013 8.150 8.280 8.070 8.140 87,692 -0.02(-0.25%)
Dec 12, 2013 8.150 8.250 8.050 8.160 66,631 -0.01(-0.12%)
Dec 11, 2013 8.320 8.430 8.060 8.170 113,115 -0.17(-2.04%)
Dec 10, 2013 8.240 8.460 8.230 8.340 199,728 +0.06(+0.72%)
Dec 09, 2013 8.740 8.740 8.230 8.280 186,930 -0.49(-5.59%)
Dec 06, 2013 8.830 8.840 8.617 8.770 0 +0.01(+0.11%)
Dec 05, 2013 8.830 8.880 8.700 8.760 0 -0.09(-1.02%)
Dec 04, 2013 8.840 8.900 8.790 8.850 0 -0.04(-0.45%)
Dec 03, 2013 8.850 8.930 8.800 8.890 0 +0.05(+0.57%)
Dec 02, 2013 8.870 8.930 8.711 8.840 140,361 -0.01(-0.11%)
Nov 29, 2013 8.830 8.900 8.770 8.850 0 +0.08(+0.91%)
Nov 27, 2013 8.650 8.850 8.580 8.770 0 +0.12(+1.39%)
Nov 26, 2013 8.620 8.740 8.530 8.650 0 +0.01(+0.12%)
Nov 25, 2013 8.450 8.730 8.300 8.640 237,995 +0.21(+2.49%)
Nov 22, 2013 8.440 8.500 8.270 8.430 0 -0.03(-0.35%)
Nov 21, 2013 8.300 8.485 8.130 8.460 139,672 +0.17(+2.05%)
Nov 20, 2013 8.290 8.340 8.170 8.290 0 +0.01(+0.12%)
Nov 19, 2013 8.480 8.550 8.160 8.280 147,808 -0.23(-2.70%)
Nov 18, 2013 8.580 8.600 8.470 8.510 0 -0.01(-0.12%)
Nov 15, 2013 8.340 8.540 8.340 8.520 0 +0.16(+1.91%)
Nov 14, 2013 8.040 8.400 8.020 8.360 163,058 +0.31(+3.85%)
Nov 13, 2013 7.920 8.050 7.910 8.050 0 +0.10(+1.26%)
Nov 12, 2013 7.720 7.980 7.700 7.950 0 +0.23(+2.98%)
Nov 11, 2013 7.620 7.850 7.560 7.720 0 +0.07(+0.92%)
Nov 08, 2013 7.480 7.700 7.480 7.650 0 +0.15(+2.00%)
Nov 07, 2013 7.510 7.600 7.420 7.500 160,495 +0.00(+0.00%)
Nov 06, 2013 7.340 7.530 7.240 7.500 269,003 +0.17(+2.32%)
Nov 05, 2013 7.270 7.400 7.250 7.330 0 +0.02(+0.27%)
Nov 04, 2013 7.330 7.350 7.250 7.310 155,381 +0.03(+0.41%)
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.