Avid Electronics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	37.950	37.950	37.950	37.950	37.782	1,000
2024-08-02	42.800	42.800	42.800	42.800	42.610	0
2024-08-01	42.800	42.800	42.800	42.800	42.610	0
2024-07-31	42.800	42.800	42.800	42.800	42.610	0
2024-07-30	42.800	42.800	42.800	42.800	42.610	0
2024-07-29	42.800	42.800	42.800	42.800	42.610	0
2024-07-26	42.800	42.800	42.800	42.800	42.610	0
2024-07-23	42.800	42.800	42.800	42.800	42.610	0
2024-07-22	42.800	42.800	42.800	42.800	42.610	0
2024-07-19	42.800	42.800	42.800	42.800	42.610	0
2024-07-18	42.800	42.800	42.800	42.800	42.610	0
2024-07-17	42.800	42.800	42.800	42.800	42.610	0
2024-07-16	42.800	42.800	42.800	42.800	42.610	0
2024-07-15	42.800	42.800	42.800	42.800	42.610	0
2024-07-12	42.800	42.800	42.800	42.800	42.610	0
2024-07-11	42.800	42.800	42.800	42.800	42.610	0
2024-07-10	42.800	42.800	42.800	42.800	42.610	0
2024-07-09	42.800	42.800	42.800	42.800	42.610	0
2024-07-08	42.800	42.800	42.800	42.800	42.610	0
2024-07-05	42.800	42.800	42.800	42.800	42.610	0
2024-07-04	42.800	42.800	42.800	42.800	42.610	0
2024-07-03	42.800	42.800	42.800	42.800	42.610	0
2024-07-02	42.800	42.800	42.800	42.800	42.610	0
2024-07-01	42.800	42.800	42.800	42.800	42.610	0
2024-06-28	42.800	42.800	42.800	42.800	42.610	0
2024-06-27	42.800	42.800	42.800	42.800	42.610	0
2024-06-26	42.800	42.800	42.800	42.800	42.610	0
2024-06-25	42.800	42.800	42.800	42.800	42.610	0
2024-06-24	42.800	42.800	42.800	42.800	42.610	0
2024-06-21	42.800	42.800	42.800	42.800	42.610	0
2024-06-20	42.800	42.800	42.800	42.800	42.610	0
2024-06-19	42.800	42.800	42.800	42.800	42.610	0
2024-06-18	42.800	42.800	42.800	42.800	42.610	0
2024-06-17	39.900	42.800	39.250	42.800	42.610	2,000
2024-06-14	38.950	38.950	38.950	38.950	38.777	1,000
2024-06-13	36.800	37.900	36.800	37.900	37.732	2,000
2024-06-12	37.250	37.250	37.250	37.250	37.085	1,000
2024-06-11	36.000	36.000	36.000	36.000	35.840	5,000
2024-06-07	38.500	38.500	38.500	38.500	38.329	0
2024-06-06	34.600	38.500	34.600	38.500	38.329	3,000
2024-06-05	38.850	38.850	38.850	38.850	38.678	0
2024-06-04	38.850	38.850	38.850	38.850	38.678	0
2024-06-03	37.750	38.850	37.750	38.850	38.678	2,000
2024-05-31	36.500	36.500	36.500	36.500	36.338	1,000
2024-05-30	34.400	35.500	34.300	35.500	35.343	8,000
2024-05-29	34.100	35.600	34.100	35.600	35.442	7,000
2024-05-28	35.500	35.600	35.500	35.600	35.442	11,000
2024-05-27	36.000	36.000	36.000	36.000	35.840	0
2024-05-24	36.000	36.000	36.000	36.000	35.840	0
2024-05-23	37.500	37.500	36.000	36.000	35.840	1,000
2024-05-22	36.750	36.750	36.750	36.750	36.587	1,000
2024-05-21	38.450	38.450	38.450	38.450	38.280	0
2024-05-20	38.450	38.450	38.450	38.450	38.280	0
2024-05-17	38.450	38.450	38.450	38.450	38.280	1,000
2024-05-16	37.050	37.050	37.050	37.050	36.886	0
2024-05-15	37.350	37.350	37.050	37.050	36.886	4,000
2024-05-14	34.900	37.250	34.900	37.250	37.085	14,000
2024-05-13	34.500	34.500	34.500	34.500	34.347	0
2024-05-10	33.000	34.500	33.000	34.500	34.347	1,000
2024-05-09	36.850	36.850	36.850	36.850	36.687	0

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-26	0.1880 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.