AVID TECHNOLOGY Historical Stock Price

Below is the stock price history for Avid Technology AVID. Data is recorded each day for the historical open, high, low, close and volume. The Avid Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avid Technology Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 6.41 6.45 6.34 6.34 12,302
2018-12-13 6.55 6.55 6.45 6.475 19,452
2018-12-12 6.40 6.50 6.40 6.45 13,150
2018-12-11 6.29 6.43 6.29 6.345 10,212
2018-12-10 6.05 6.28 6.05 6.24 15,466
2018-12-07 6.06 6.09 5.98 6.06 8,710
2018-12-06 6.07 6.13 6.01 6.03 13,694
2018-12-04 6.38 6.40 6.105 6.11 18,933
2018-12-03 6.48 6.55 6.41 6.41 9,503
2018-11-30 6.37 6.49 6.29 6.45 11,809
2018-11-29 6.45 6.45 6.30 6.39 10,429
2018-11-28 6.29 6.47 6.24 6.355 13,182
2018-11-27 6.12 6.25 6.12 6.25 12,033
2018-11-26 6.09 6.21 6.015 6.18 16,759
2018-11-23 6.24 6.29 6.06 6.10 6,216
2018-11-21 6.18 6.24 6.02 6.04 18,968
2018-11-20 6.27 6.31 6.10 6.17 20,865
2018-11-19 6.42 6.67 6.30 6.325 11,724
2018-11-16 6.75 6.95 6.13 6.53 27,460
2018-11-15 5.98 6.65 5.97 6.65 57,190
2018-11-14 5.725 5.90 5.66 5.82 15,652
2018-11-13 5.67 5.70 5.56 5.61 14,866
2018-11-12 5.56 5.66 5.52 5.61 6,547
2018-11-09 5.62 5.64 5.58 5.64 3,404
2018-11-08 5.29 5.81 5.29 5.68 5,694
2018-11-07 5.64 5.66 5.57 5.57 5,082
2018-11-06 5.53 5.61 5.49 5.605 4,938
2018-11-05 5.51 5.52 5.40 5.51 8,160
2018-11-02 5.58 5.65 5.53 5.57 3,805
2018-11-01 5.47 5.54 5.47 5.53 5,153

» More Avid Technology Stock Price History

To see other companies like Avid Technology (AVID), view our stock market today for news, and other data.