Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 0 |
| 2022-11-03 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 760 |
| 2022-11-02 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 0 |
| 2022-11-01 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 0 |
| 2022-10-31 | 7.190 | 7.190 | 7.190 | 7.190 | 47.054 | 0 |
| 2022-10-28 | 6.610 | 7.190 | 6.610 | 7.190 | 47.054 | 456 |
| 2022-10-27 | 7.250 | 7.250 | 7.250 | 7.250 | 47.447 | 152 |
| 2022-10-26 | 6.680 | 6.680 | 6.680 | 6.680 | 43.716 | 0 |
| 2022-10-25 | 6.680 | 6.680 | 6.680 | 6.680 | 43.716 | 760 |
| 2022-10-24 | 6.680 | 6.680 | 6.680 | 6.680 | 43.716 | 152 |
| 2022-10-21 | 6.910 | 6.910 | 6.910 | 6.910 | 45.222 | 0 |
| 2022-10-20 | 6.910 | 6.910 | 6.910 | 6.910 | 45.222 | 0 |
| 2022-10-19 | 6.910 | 6.910 | 6.910 | 6.910 | 45.222 | 0 |
| 2022-10-18 | 6.910 | 6.910 | 6.910 | 6.910 | 45.222 | 0 |
| 2022-10-17 | 6.910 | 6.910 | 6.910 | 6.910 | 45.222 | 456 |
| 2022-10-14 | 6.900 | 6.900 | 6.900 | 6.900 | 45.156 | 0 |
| 2022-10-13 | 6.900 | 6.900 | 6.900 | 6.900 | 45.156 | 0 |
| 2022-10-12 | 6.900 | 6.900 | 6.900 | 6.900 | 45.156 | 0 |
| 2022-10-11 | 6.900 | 6.900 | 6.900 | 6.900 | 45.156 | 152 |
| 2022-10-07 | 7.600 | 7.600 | 7.600 | 7.600 | 49.737 | 0 |
| 2022-10-06 | 7.600 | 7.600 | 7.600 | 7.600 | 49.737 | 608 |
| 2022-10-05 | 7.600 | 7.600 | 7.600 | 7.600 | 49.737 | 304 |
| 2022-10-04 | 7.600 | 7.600 | 7.600 | 7.600 | 49.737 | 304 |
| 2022-10-03 | 7.940 | 7.940 | 7.940 | 7.940 | 51.962 | 152 |
| 2022-09-30 | 7.260 | 7.890 | 7.260 | 7.890 | 51.635 | 304 |
| 2022-09-29 | 7.970 | 7.970 | 7.970 | 7.970 | 52.159 | 152 |
| 2022-09-28 | 7.900 | 7.900 | 7.830 | 7.830 | 51.243 | 1,673 |
| 2022-09-27 | 7.250 | 7.290 | 7.250 | 7.290 | 47.709 | 1,369 |
| 2022-09-26 | 8.190 | 8.190 | 8.190 | 8.190 | 53.599 | 0 |
| 2022-09-23 | 8.190 | 8.190 | 8.190 | 8.190 | 53.599 | 456 |
| 2022-09-22 | 7.340 | 8.300 | 7.340 | 8.300 | 54.318 | 912 |
| 2022-09-21 | 7.920 | 7.920 | 7.920 | 7.920 | 51.832 | 608 |
| 2022-09-20 | 7.700 | 7.960 | 7.700 | 7.960 | 52.093 | 912 |
| 2022-09-19 | 8.020 | 8.020 | 8.000 | 8.000 | 52.355 | 2,434 |
| 2022-09-16 | 8.000 | 8.000 | 8.000 | 8.000 | 52.355 | 152 |
| 2022-09-15 | 7.850 | 7.850 | 7.850 | 7.850 | 51.373 | 1,217 |
| 2022-09-14 | 7.400 | 7.850 | 7.400 | 7.850 | 51.373 | 1,521 |
| 2022-09-13 | 7.580 | 7.580 | 7.550 | 7.550 | 49.410 | 1,064 |
| 2022-09-12 | 7.040 | 7.600 | 7.040 | 7.600 | 49.737 | 1,064 |
| 2022-09-08 | 7.030 | 7.030 | 7.030 | 7.030 | 46.007 | 0 |
| 2022-09-07 | 7.030 | 7.030 | 7.030 | 7.030 | 46.007 | 1,217 |
| 2022-09-06 | 7.010 | 7.030 | 7.010 | 7.030 | 46.007 | 2,434 |
| 2022-09-05 | 7.000 | 7.020 | 7.000 | 7.010 | 45.876 | 8,062 |
| 2022-09-02 | 7.590 | 7.590 | 7.150 | 7.500 | 49.083 | 4,715 |
| 2022-09-01 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 152 |
| 2022-08-31 | 7.280 | 7.280 | 7.280 | 7.280 | 47.643 | 152 |
| 2022-08-30 | 7.870 | 7.870 | 7.870 | 7.870 | 51.504 | 0 |
| 2022-08-29 | 7.870 | 7.870 | 7.870 | 7.870 | 51.504 | 152 |
| 2022-08-26 | 7.990 | 7.990 | 7.590 | 7.590 | 49.672 | 912 |
| 2022-08-25 | 7.800 | 7.800 | 7.800 | 7.800 | 51.046 | 760 |
| 2022-08-24 | 7.700 | 7.700 | 7.110 | 7.110 | 46.531 | 1,064 |
| 2022-08-23 | 7.030 | 7.800 | 7.030 | 7.800 | 51.046 | 1,369 |
| 2022-08-22 | 7.650 | 7.650 | 7.640 | 7.640 | 49.999 | 608 |
| 2022-08-19 | 7.770 | 7.770 | 7.700 | 7.700 | 50.392 | 1,977 |
| 2022-08-18 | 7.830 | 7.830 | 7.780 | 7.780 | 50.915 | 3,042 |
| 2022-08-17 | 8.540 | 8.540 | 7.800 | 7.830 | 51.243 | 760 |
| 2022-08-16 | 7.650 | 8.300 | 7.650 | 7.800 | 51.046 | 4,563 |
| 2022-08-15 | 7.650 | 7.650 | 7.650 | 7.650 | 50.065 | 6,237 |
| 2022-08-12 | 7.650 | 7.650 | 7.650 | 7.650 | 50.065 | 7,606 |
| 2022-08-11 | 6.960 | 6.960 | 6.960 | 6.960 | 45.549 | 1,825 |
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.