AVID

Avid Tech Inc

$8.16 0.23 (2.90%)
17:37 EDT AVID Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -16.32
Market Cap:       338.66M
EPS:       -0.5
Volume:       390,300
Day's Range:       8.05 - 8.25
52wk Range:       4.37 - 10.65
Previous Close:       8.16
Historical Data for AVID
Date Open High Low Volume Close Change %
05/24/19 8.05 8.25 8.05 390,300 8.16 0.23   2.90%
05/23/19 8.12 8.12 7.80 407,435 7.93 -0.29   -3.53%
05/22/19 8.28 8.36 8.05 449,580 8.22 -0.15   -1.79%
05/21/19 7.95 8.45 7.92 737,648 8.37 0.47   5.95%
05/20/19 7.69 7.92 7.53 416,569 7.90 0.15   1.94%
05/17/19 7.59 7.88 7.50 373,300 7.75 0.04   0.52%
05/16/19 7.86 7.95 7.67 475,996 7.71 -0.10   -1.28%
05/15/19 7.48 7.97 7.45 492,996 7.81 0.27   3.58%
05/14/19 7.68 7.91 7.50 678,296 7.54 -0.09   -1.18%
05/13/19 7.98 7.98 7.58 529,280 7.63 -0.52   -6.38%
05/10/19 8.24 8.38 7.89 585,100 8.15 -0.14   -1.69%
05/09/19 8.60 8.69 8.11 701,244 8.29 -0.53   -6.01%
05/08/19 8.83 9.28 8.67 921,172 8.82 -0.05   -0.56%
05/07/19 10.00 10.65 8.71 1,992,448 8.87 -0.43   -4.62%
05/06/19 9.12 9.35 8.75 1,230,691 9.30 0.25   2.76%
05/03/19 8.58 9.33 8.50 1,176,100 9.05 0.50   5.85%
05/02/19 8.59 9.10 8.48 1,550,287 8.55 0.04   0.47%
05/01/19 7.95 8.51 7.79 1,231,043 8.51 0.91   11.97%
04/30/19 7.66 7.74 7.54 486,063 7.60 -0.01   -0.13%
04/29/19 7.45 7.74 7.41 683,929 7.61 0.16   2.15%
04/26/19 7.62 7.64 7.41 349,300 7.45 -0.18   -2.36%
04/25/19 7.70 7.77 7.58 272,180 7.63 -0.10   -1.29%
04/24/19 7.98 8.05 7.63 299,988 7.73 -0.26   -3.25%
04/23/19 7.83 8.08 7.79 630,275 7.99 0.18   2.30%
04/22/19 7.74 7.90 7.61 542,728 7.81 0.07   0.90%
04/18/19 8.13 8.15 7.51 653,100 7.74 -0.42   -5.15%
04/17/19 8.52 8.62 7.90 400,950 8.16 -0.28   -3.32%
04/16/19 8.34 8.48 8.34 373,067 8.44 0.12   1.44%
04/15/19 8.45 8.46 8.07 521,942 8.32 -0.16   -1.89%
04/12/19 8.71 8.80 8.45 463,400 8.48 -0.21   -2.42%
04/11/19 8.58 8.71 8.54 534,222 8.69 0.07   0.81%
04/10/19 8.75 8.78 8.48 611,202 8.62 0.02   0.23%
04/09/19 8.51 8.66 8.31 587,092 8.60 0.15   1.78%
04/08/19 8.39 8.77 8.24 842,995 8.45 0.11   1.32%
04/05/19 8.52 8.57 8.21 543,200 8.34 -0.11   -1.30%
04/04/19 8.50 8.67 8.28 590,116 8.45 -0.05   -0.59%
04/03/19 8.31 9.08 8.23 1,676,179 8.50 0.27   3.28%
04/02/19 7.81 8.24 7.73 796,155 8.23 0.34   4.31%
04/01/19 7.64 7.96 7.44 700,222 7.89 0.44   5.91%
03/29/19 7.85 7.90 7.25 716,000 7.45 -0.39   -4.97%
03/28/19 7.60 7.93 7.40 471,930 7.84 0.24   3.16%
03/27/19 7.21 7.72 7.01 763,245 7.60 0.40   5.56%
03/26/19 7.25 7.32 7.08 319,846 7.20 0.03   0.42%
03/25/19 7.00 7.37 6.91 539,355 7.17 0.21   3.02%
03/22/19 7.15 7.37 6.85 582,600 6.96 -0.22   -3.06%
03/21/19 7.39 7.46 7.05 782,455 7.18 -0.19   -2.58%
03/20/19 7.09 7.58 6.97 1,217,450 7.37 0.39   5.59%
03/19/19 6.51 7.15 6.51 810,563 6.98 0.45   6.89%
03/18/19 6.06 7.08 6.01 1,344,242 6.53 0.30   4.82%
03/15/19 5.35 6.48 5.35 2,922,500 6.23 1.33   27.14%
03/14/19 4.62 4.93 4.57 150,943 4.90 0.30   6.52%
03/13/19 4.61 4.75 4.57 91,072 4.60 0.02   0.44%
03/12/19 4.63 4.69 4.57 48,082 4.58 -0.04   -0.87%
03/11/19 4.45 4.71 4.45 98,086 4.62 0.19   4.29%
03/08/19 4.42 4.50 4.37 102,300 4.43 0.02   0.45%
03/07/19 4.63 4.65 4.41 231,697 4.41 -0.24   -5.16%
03/06/19 4.81 4.83 4.59 86,223 4.65 -0.15   -3.13%
03/05/19 4.77 4.83 4.70 78,701 4.80 0.06   1.27%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!