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 (%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
Dec 02, 2019 7.900 7.930 7.540 7.770 169,656 -0.10(-1.27%)
Nov 29, 2019 8.030 8.130 7.790 7.870 107,100 -0.20(-2.48%)
Nov 27, 2019 8.000 8.120 7.820 8.070 177,300 +0.14(+1.77%)
Nov 26, 2019 8.380 8.380 7.930 7.930 234,534 -0.43(-5.09%)
Nov 25, 2019 8.150 8.400 8.060 8.355 386,043 +0.21(+2.64%)
Nov 22, 2019 8.140 8.250 8.078 8.140 162,700 -0.02(-0.25%)
Nov 21, 2019 8.020 8.230 7.950 8.160 196,559 +0.14(+1.75%)
Nov 20, 2019 8.400 8.440 7.600 8.020 878,271 +0.26(+3.35%)
Nov 19, 2019 7.600 7.840 7.240 7.760 403,983 +0.17(+2.17%)
Nov 18, 2019 7.700 7.730 7.570 7.595 235,166 -0.12(-1.62%)
Nov 15, 2019 7.520 7.910 7.520 7.720 348,100 +0.42(+5.75%)
Nov 14, 2019 7.490 7.490 7.190 7.300 299,241 -0.21(-2.80%)
Nov 13, 2019 7.600 7.630 7.310 7.510 268,602 -0.17(-2.21%)
Nov 12, 2019 7.990 8.110 7.655 7.680 410,808 -0.37(-4.54%)
Nov 11, 2019 7.760 8.400 7.700 8.045 452,547 +0.30(+3.94%)
Nov 08, 2019 7.020 7.890 6.910 7.740 878,600 +0.92(+13.57%)
Nov 07, 2019 6.680 7.020 6.630 6.815 348,448 +0.23(+3.41%)
Nov 06, 2019 6.450 6.645 6.410 6.590 476,737 +0.12(+1.85%)
Nov 05, 2019 6.170 6.492 6.170 6.470 568,320 +0.28(+4.52%)
Nov 04, 2019 6.300 6.350 6.110 6.190 309,571 -0.06(-0.96%)
Nov 01, 2019 5.730 6.468 5.680 6.250 1,351,900 -0.51(-7.54%)
Oct 31, 2019 6.690 6.870 6.590 6.760 357,278 +0.08(+1.20%)
Oct 30, 2019 6.690 6.750 6.590 6.680 218,565 -0.01(-0.15%)
Oct 29, 2019 6.880 6.900 6.620 6.690 251,112 -0.20(-2.90%)
Oct 28, 2019 6.610 6.910 6.610 6.890 276,516 +0.29(+4.39%)
Oct 25, 2019 6.460 6.630 6.420 6.600 291,900 +0.12(+1.85%)
Oct 24, 2019 6.570 6.620 6.466 6.480 202,358 -0.08(-1.22%)
Oct 23, 2019 6.570 6.620 6.490 6.560 416,663 -0.02(-0.30%)
Oct 22, 2019 6.780 6.790 6.460 6.580 153,677 -0.21(-3.09%)
Oct 21, 2019 6.560 6.790 6.560 6.790 163,232 +0.25(+3.82%)
Oct 18, 2019 6.680 6.730 6.450 6.540 183,800 -0.15(-2.24%)
Oct 17, 2019 6.440 6.730 6.430 6.690 273,838 +0.29(+4.53%)
Oct 16, 2019 6.380 6.420 6.300 6.400 139,035 +0.02(+0.31%)
Oct 15, 2019 6.480 6.500 6.270 6.380 217,352 -0.06(-0.93%)
Oct 14, 2019 6.310 6.460 6.280 6.440 239,430 +0.13(+2.06%)
Oct 11, 2019 6.220 6.340 6.159 6.310 253,700 +0.18(+2.94%)
Oct 10, 2019 6.320 6.335 5.920 6.130 501,371 -0.17(-2.70%)
Oct 09, 2019 6.260 6.360 6.200 6.300 338,028 +0.07(+1.12%)
Oct 08, 2019 6.120 6.280 6.040 6.230 594,279 +0.01(+0.16%)
Oct 07, 2019 6.130 6.260 6.025 6.220 212,402 +0.02(+0.40%)
Oct 04, 2019 6.070 6.250 6.070 6.195 257,700 +0.13(+2.14%)
Oct 03, 2019 6.170 6.200 5.950 6.065 247,600 -0.13(-2.18%)
Oct 02, 2019 6.400 6.400 6.100 6.200 335,373 -0.14(-2.21%)
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.