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
2017-12-13 6.15 6.26 6.04 6.10 17,986
2017-12-12 6.22 6.32 6.12 6.12 25,184
2017-12-11 5.88 6.31 5.88 6.30 27,997
2017-12-08 6.10 6.33 5.90 5.90 43,206
2017-12-07 5.83 6.18 5.82 5.95 54,920
2017-12-06 6.73 6.75 6.24 6.48 46,871
2017-12-05 7.11 7.18 6.63 6.75 35,672
2017-12-04 6.82 7.28 6.63 6.995 51,722
2017-12-01 6.62 6.64 6.30 6.63 31,918
2017-11-30 6.69 6.80 6.68 6.74 24,421
2017-11-29 6.93 6.99 6.66 6.70 19,404
2017-11-28 6.41 6.94 6.41 6.815 25,739
2017-11-27 7.44 7.61 6.41 6.505 41,969
2017-11-24 7.40 7.64 7.26 7.37 12,884
2017-11-22 6.68 7.17 6.68 7.08 30,979
2017-11-21 6.43 6.61 6.43 6.61 33,938
2017-11-20 5.99 6.53 5.99 6.40 13,480
2017-11-17 5.71 5.95 5.65 5.91 12,864
2017-11-16 5.45 5.83 5.45 5.77 17,226
2017-11-15 5.41 6.29 5.41 6.09 50,156
2017-11-14 5.06 5.44 5.04 5.32 27,237
2017-11-13 5.06 5.37 5.06 5.11 16,468
2017-11-10 4.49 5.18 4.49 5.06 39,252
2017-11-09 4.11 4.11 4.01 4.05 4,111
2017-11-08 4.10 4.12 4.05 4.09 6,107
2017-11-07 4.26 4.26 4.15 4.15 3,573
2017-11-06 4.28 4.33 4.21 4.21 7,278
2017-11-03 4.33 4.33 4.26 4.27 3,640
2017-11-02 4.35 4.40 4.34 4.40 4,020
2017-11-01 4.49 4.49 4.35 4.38 2,019

» More Avid Technology Stock Price History

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