Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.520 | 7.530 | 7.090 | 7.530 | 49.279 | 3,955 |
| 2023-02-08 | 7.520 | 7.520 | 7.500 | 7.520 | 49.214 | 3,042 |
| 2023-02-07 | 7.800 | 7.800 | 6.930 | 6.930 | 45.353 | 304 |
| 2023-02-06 | 7.340 | 7.340 | 7.290 | 7.290 | 47.709 | 1,673 |
| 2023-02-03 | 6.390 | 6.760 | 6.390 | 6.760 | 44.240 | 2,890 |
| 2023-02-02 | 7.740 | 7.740 | 7.090 | 7.100 | 46.465 | 5,020 |
| 2023-02-01 | 7.090 | 7.090 | 7.090 | 7.090 | 46.400 | 1,977 |
| 2023-01-31 | 6.400 | 6.470 | 6.400 | 6.470 | 42.342 | 912 |
| 2023-01-30 | 6.340 | 6.380 | 6.340 | 6.380 | 41.753 | 760 |
| 2023-01-17 | 5.800 | 5.800 | 5.800 | 5.800 | 37.957 | 152 |
| 2023-01-16 | 6.310 | 6.310 | 6.310 | 6.310 | 41.295 | 0 |
| 2023-01-13 | 6.310 | 6.310 | 6.310 | 6.310 | 41.295 | 0 |
| 2023-01-12 | 6.990 | 6.990 | 6.310 | 6.310 | 41.295 | 912 |
| 2023-01-11 | 6.990 | 6.990 | 6.990 | 6.990 | 45.745 | 760 |
| 2023-01-10 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2023-01-09 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2023-01-06 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2023-01-05 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2023-01-04 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2023-01-03 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-30 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-29 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-28 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-27 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-26 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-23 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-22 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-21 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 0 |
| 2022-12-20 | 6.490 | 6.490 | 6.490 | 6.490 | 42.473 | 760 |
| 2022-12-19 | 6.700 | 6.700 | 6.160 | 6.160 | 40.313 | 1,673 |
| 2022-12-16 | 6.550 | 6.550 | 6.550 | 6.550 | 42.866 | 152 |
| 2022-12-15 | 7.180 | 7.180 | 7.180 | 7.180 | 46.989 | 0 |
| 2022-12-14 | 7.180 | 7.180 | 7.180 | 7.180 | 46.989 | 0 |
| 2022-12-13 | 7.180 | 7.180 | 7.180 | 7.180 | 46.989 | 0 |
| 2022-12-12 | 6.540 | 7.180 | 6.540 | 7.180 | 46.989 | 304 |
| 2022-12-09 | 7.180 | 7.180 | 7.180 | 7.180 | 46.989 | 0 |
| 2022-12-08 | 7.180 | 7.180 | 7.180 | 7.180 | 46.989 | 0 |
| 2022-12-07 | 6.550 | 7.180 | 6.550 | 7.180 | 46.989 | 304 |
| 2022-12-06 | 7.230 | 7.230 | 7.230 | 7.230 | 47.316 | 0 |
| 2022-12-05 | 7.230 | 7.230 | 7.230 | 7.230 | 47.316 | 0 |
| 2022-12-02 | 7.240 | 7.240 | 7.230 | 7.230 | 47.316 | 912 |
| 2022-12-01 | 6.970 | 7.260 | 6.970 | 7.260 | 47.512 | 304 |
| 2022-11-30 | 7.320 | 7.320 | 7.320 | 7.320 | 47.905 | 152 |
| 2022-11-29 | 6.860 | 7.060 | 6.860 | 7.060 | 46.203 | 152 |
| 2022-11-28 | 6.420 | 6.420 | 6.420 | 6.420 | 42.015 | 152 |
| 2022-11-25 | 7.080 | 7.080 | 7.080 | 7.080 | 46.334 | 0 |
| 2022-11-24 | 7.080 | 7.080 | 7.080 | 7.080 | 46.334 | 456 |
| 2022-11-23 | 6.750 | 6.750 | 6.750 | 6.750 | 44.175 | 152 |
| 2022-11-22 | 6.710 | 6.710 | 6.710 | 6.710 | 43.913 | 0 |
| 2022-11-21 | 6.710 | 6.710 | 6.710 | 6.710 | 43.913 | 0 |
| 2022-11-18 | 6.710 | 6.710 | 6.710 | 6.710 | 43.913 | 0 |
| 2022-11-17 | 6.710 | 6.710 | 6.710 | 6.710 | 43.913 | 0 |
| 2022-11-16 | 7.280 | 7.280 | 6.710 | 6.710 | 43.913 | 1,825 |
| 2022-11-15 | 7.280 | 7.280 | 7.280 | 7.280 | 47.643 | 0 |
| 2022-11-14 | 7.280 | 7.280 | 7.280 | 7.280 | 47.643 | 0 |
| 2022-11-11 | 7.280 | 7.280 | 7.280 | 7.280 | 47.643 | 304 |
| 2022-11-10 | 7.270 | 7.270 | 7.250 | 7.250 | 47.447 | 2,586 |
| 2022-11-09 | 7.200 | 7.270 | 7.200 | 7.270 | 47.578 | 1,825 |
| 2022-11-08 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 0 |
| 2022-11-07 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 0 |
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.