Historical Data for Avid Technology Inc. (AVID)

$ 7.06   0.70 (+11.01%) Volume: 2.61m 4:00 PM EDT May 29, 2020
After Hours:  $ 6.93   -0.13 (-1.84%) Volume: 8.94k 7:51 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 6.46 7.125 6.45 7.06 2.61m 0.70 11.01% 7.06 17.41m 10,508
05/28/20 6.49 6.59 6.29 6.36 931.39k -0.09 -1.40% 6.36 6.01m 5,460
05/27/20 6.51 6.63 6.3745 6.45 976.65k 0.08 1.26% 6.45 6.34m 5,689
05/26/20 6.06 6.39 6.00 6.37 1.25m 0.43 7.24% 6.37 7.73m 7,118
05/22/20 5.59 5.965 5.485 5.94 806.97k 0.34 6.07% 5.94 4.66m 4,177
05/21/20 5.53 5.69 5.3715 5.60 705.59k 0.015 0.27% 5.60 3.9m 4,094
05/20/20 5.83 5.8699 5.48 5.585 684.63k -0.08 -1.41% 5.585 3.84m 4,397
05/19/20 5.59 5.96 5.55 5.665 1.09m 0.435 8.32% 5.665 6.28m 6,588
05/18/20 5.28 5.36 5.11 5.23 531.75k 0.15 2.95% 5.23 2.78m 4,187
05/15/20 4.82 5.1234 4.7925 5.08 529.13k 0.16 3.25% 5.08 2.64m 3,498
05/14/20 5.00 5.09 4.67 4.92 862.83k -0.12 -2.38% 4.92 4.17m 6,037
05/13/20 5.37 5.52 4.97 5.04 1.23m -0.43 -7.86% 5.04 6.36m 9,566
05/12/20 5.90 5.945 5.41 5.47 1.02m -0.33 -5.69% 5.47 5.78m 6,681
05/11/20 6.00 6.0399 5.70 5.80 668.93k -0.235 -3.89% 5.80 3.91m 4,687
05/08/20 5.8104 6.285 5.8104 6.035 1.42m -0.245 -3.90% 6.035 8.56m 9,370
05/07/20 6.20 6.32 6.00 6.28 1.13m 0.25 4.15% 6.28 6.96m 5,832
05/06/20 6.11 6.17 5.9362 6.03 502.53k 0.08 1.34% 6.03 3.03m 3,967
05/05/20 6.94 6.94 5.925 5.95 1.18m -0.42 -6.59% 5.95 7.38m 8,014
05/04/20 6.44 6.50 6.20 6.37 393.44k -0.09 -1.39% 6.37 2.47m 2,739
05/01/20 6.80 6.90 6.23 6.46 614.01k -0.56 -7.98% 6.46 3.96m 3,949
04/30/20 7.60 7.70 6.98 7.02 530.8k -0.65 -8.47% 7.02 3.84m 4,380