Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6.960 | 6.960 | 6.960 | 6.960 | 45.549 | 1,825 |
| 2022-08-10 | 6.330 | 6.330 | 6.330 | 6.330 | 41.426 | 2,586 |
| 2022-08-09 | 5.760 | 5.760 | 5.760 | 5.760 | 37.696 | 6,237 |
| 2022-08-08 | 5.240 | 5.240 | 5.240 | 5.240 | 34.293 | 456 |
| 2022-08-05 | 4.770 | 4.770 | 4.770 | 4.770 | 31.217 | 0 |
| 2022-08-04 | 4.770 | 4.770 | 4.770 | 4.770 | 31.217 | 0 |
| 2022-08-03 | 4.770 | 4.770 | 4.770 | 4.770 | 31.217 | 152 |
| 2022-08-02 | 5.220 | 5.220 | 5.220 | 5.220 | 34.162 | 0 |
| 2022-08-01 | 5.220 | 5.220 | 5.220 | 5.220 | 34.162 | 456 |
| 2022-07-29 | 5.700 | 5.700 | 5.700 | 5.700 | 37.303 | 152 |
| 2022-07-28 | 5.750 | 5.750 | 5.720 | 5.720 | 37.434 | 608 |
| 2022-07-27 | 5.250 | 5.250 | 5.250 | 5.250 | 34.358 | 0 |
| 2022-07-26 | 5.250 | 5.250 | 5.250 | 5.250 | 34.358 | 152 |
| 2022-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 36.649 | 0 |
| 2022-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 36.649 | 0 |
| 2022-07-21 | 5.890 | 5.890 | 5.600 | 5.600 | 36.649 | 1,673 |
| 2022-07-20 | 6.060 | 6.060 | 5.890 | 5.890 | 38.546 | 3,042 |
| 2022-07-19 | 6.540 | 6.540 | 6.540 | 6.540 | 42.800 | 1,673 |
| 2022-07-18 | 5.980 | 5.980 | 5.980 | 5.980 | 39.135 | 2,434 |
| 2022-07-15 | 5.450 | 5.450 | 5.450 | 5.450 | 35.667 | 1,064 |
| 2022-07-14 | 4.880 | 4.960 | 4.880 | 4.960 | 32.460 | 304 |
| 2022-07-13 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-12 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-11 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-08 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-07 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-06 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-05 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 0 |
| 2022-07-04 | 4.530 | 4.530 | 4.530 | 4.530 | 29.646 | 152 |
| 2022-07-01 | 4.950 | 4.950 | 4.950 | 4.950 | 32.395 | 0 |
| 2022-06-30 | 4.950 | 4.950 | 4.950 | 4.950 | 32.395 | 304 |
| 2022-06-29 | 4.930 | 4.950 | 4.930 | 4.950 | 32.395 | 608 |
| 2022-06-28 | 5.400 | 5.400 | 5.400 | 5.400 | 35.340 | 152 |
| 2022-06-27 | 5.400 | 5.400 | 5.400 | 5.400 | 35.340 | 152 |
| 2022-06-24 | 5.480 | 5.480 | 5.480 | 5.480 | 35.863 | 152 |
| 2022-06-23 | 5.140 | 5.140 | 4.990 | 5.020 | 32.853 | 1,369 |
| 2022-06-22 | 5.330 | 5.330 | 5.330 | 5.330 | 34.882 | 0 |
| 2022-06-21 | 5.330 | 5.330 | 5.330 | 5.330 | 34.882 | 760 |
| 2022-06-20 | 5.820 | 5.820 | 5.820 | 5.820 | 38.088 | 0 |
| 2022-06-17 | 5.820 | 5.820 | 5.820 | 5.820 | 38.088 | 0 |
| 2022-06-16 | 5.810 | 5.820 | 5.810 | 5.820 | 38.088 | 912 |
| 2022-06-15 | 5.810 | 5.810 | 5.810 | 5.810 | 38.023 | 304 |
| 2022-06-14 | 6.250 | 6.250 | 6.250 | 6.250 | 40.902 | 152 |
| 2022-06-13 | 6.250 | 6.250 | 6.250 | 6.250 | 40.902 | 304 |
| 2022-06-10 | 6.090 | 6.250 | 6.090 | 6.250 | 40.902 | 3,042 |
| 2022-06-09 | 5.770 | 5.770 | 5.760 | 5.760 | 37.696 | 1,825 |
| 2022-06-08 | 5.600 | 5.600 | 5.410 | 5.410 | 35.405 | 912 |
| 2022-06-07 | 5.330 | 5.740 | 5.330 | 5.740 | 37.565 | 3,042 |
| 2022-06-06 | 5.890 | 5.890 | 5.890 | 5.890 | 38.546 | 456 |
| 2022-06-02 | 5.910 | 5.910 | 5.910 | 5.910 | 38.677 | 0 |
| 2022-06-01 | 5.970 | 5.970 | 5.910 | 5.910 | 38.677 | 1,521 |
| 2022-05-31 | 6.080 | 6.080 | 5.840 | 5.840 | 38.219 | 2,281 |
| 2022-05-30 | 6.080 | 6.100 | 6.040 | 6.040 | 39.528 | 1,977 |
| 2022-05-27 | 5.150 | 5.600 | 5.150 | 5.600 | 36.649 | 4,715 |
| 2022-05-26 | 5.140 | 5.180 | 5.140 | 5.140 | 33.638 | 3,194 |
| 2022-05-25 | 5.140 | 5.140 | 5.140 | 5.140 | 33.638 | 0 |
| 2022-05-24 | 5.140 | 5.140 | 5.140 | 5.140 | 33.638 | 152 |
| 2022-05-23 | 5.140 | 5.170 | 5.140 | 5.160 | 33.769 | 1,217 |
| 2022-05-20 | 5.130 | 5.140 | 5.130 | 5.140 | 33.638 | 760 |
| 2022-05-19 | 5.130 | 5.130 | 5.130 | 5.130 | 33.573 | 152 |
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.