Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5.380 | 5.380 | 5.380 | 5.380 | 35.209 | 608 |
| 2022-05-16 | 5.670 | 5.670 | 5.500 | 5.500 | 35.994 | 912 |
| 2022-05-13 | 5.630 | 6.020 | 5.620 | 5.670 | 37.107 | 3,651 |
| 2022-05-12 | 6.130 | 6.130 | 5.620 | 5.620 | 36.779 | 1,064 |
| 2022-05-11 | 6.130 | 6.130 | 6.130 | 6.130 | 40.117 | 0 |
| 2022-05-10 | 6.130 | 6.130 | 6.130 | 6.130 | 40.117 | 304 |
| 2022-05-09 | 6.090 | 6.130 | 6.090 | 6.130 | 40.117 | 1,064 |
| 2022-05-06 | 6.610 | 6.610 | 6.610 | 6.610 | 43.258 | 0 |
| 2022-05-05 | 6.660 | 6.660 | 6.610 | 6.610 | 43.258 | 1,064 |
| 2022-05-04 | 6.880 | 6.880 | 6.880 | 6.880 | 45.025 | 0 |
| 2022-05-03 | 6.880 | 6.880 | 6.880 | 6.880 | 45.025 | 0 |
| 2022-04-29 | 6.880 | 6.880 | 6.880 | 6.880 | 45.025 | 0 |
| 2022-04-28 | 6.880 | 6.880 | 6.880 | 6.880 | 45.025 | 152 |
| 2022-04-27 | 6.910 | 6.910 | 6.910 | 6.910 | 45.222 | 760 |
| 2022-04-26 | 7.490 | 7.490 | 6.610 | 6.690 | 43.782 | 1,064 |
| 2022-04-25 | 6.900 | 6.900 | 6.900 | 6.900 | 45.156 | 0 |
| 2022-04-22 | 7.210 | 7.210 | 6.900 | 6.900 | 45.156 | 456 |
| 2022-04-21 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 0 |
| 2022-04-20 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 0 |
| 2022-04-19 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 0 |
| 2022-04-18 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 0 |
| 2022-04-15 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 0 |
| 2022-04-14 | 7.590 | 7.590 | 7.590 | 7.590 | 49.672 | 0 |
| 2022-04-13 | 7.330 | 7.590 | 7.330 | 7.590 | 49.672 | 608 |
| 2022-04-12 | 7.360 | 7.360 | 7.360 | 7.360 | 48.167 | 0 |
| 2022-04-11 | 7.360 | 7.360 | 7.360 | 7.360 | 48.167 | 0 |
| 2022-04-08 | 7.780 | 7.780 | 7.330 | 7.360 | 48.167 | 1,521 |
| 2022-04-07 | 7.820 | 7.820 | 7.820 | 7.820 | 51.177 | 0 |
| 2022-04-06 | 7.820 | 7.820 | 7.820 | 7.820 | 51.177 | 304 |
| 2022-04-01 | 8.340 | 8.340 | 8.340 | 8.340 | 54.580 | 152 |
| 2022-03-31 | 8.350 | 8.350 | 8.350 | 8.350 | 54.646 | 0 |
| 2022-03-30 | 8.350 | 8.350 | 8.350 | 8.350 | 54.646 | 0 |
| 2022-03-29 | 8.350 | 8.350 | 8.350 | 8.350 | 54.646 | 456 |
| 2022-03-28 | 8.360 | 8.360 | 8.350 | 8.350 | 54.646 | 608 |
| 2022-03-25 | 8.380 | 8.380 | 8.360 | 8.360 | 54.711 | 760 |
| 2022-03-24 | 7.730 | 7.730 | 7.730 | 7.730 | 50.588 | 0 |
| 2022-03-23 | 7.730 | 7.730 | 7.730 | 7.730 | 50.588 | 152 |
| 2022-03-22 | 7.700 | 7.700 | 7.700 | 7.700 | 50.392 | 0 |
| 2022-03-21 | 7.700 | 7.700 | 7.700 | 7.700 | 50.392 | 0 |
| 2022-03-18 | 7.610 | 7.700 | 7.610 | 7.700 | 50.392 | 912 |
| 2022-03-17 | 7.610 | 7.610 | 7.610 | 7.610 | 49.803 | 152 |
| 2022-03-16 | 7.610 | 7.610 | 7.610 | 7.610 | 49.803 | 0 |
| 2022-03-15 | 7.660 | 7.660 | 7.610 | 7.610 | 49.803 | 1,217 |
| 2022-03-14 | 7.800 | 7.810 | 7.800 | 7.810 | 51.112 | 1,369 |
| 2022-03-11 | 7.800 | 7.800 | 7.800 | 7.800 | 51.046 | 1,825 |
| 2022-03-10 | 7.800 | 7.800 | 7.800 | 7.800 | 51.046 | 0 |
| 2022-03-09 | 7.800 | 7.800 | 7.800 | 7.800 | 51.046 | 6,237 |
| 2022-03-08 | 8.080 | 8.080 | 8.080 | 8.080 | 52.879 | 0 |
| 2022-03-07 | 7.800 | 8.080 | 7.800 | 8.080 | 52.879 | 1,521 |
| 2022-03-04 | 7.480 | 7.800 | 7.480 | 7.800 | 51.046 | 760 |
| 2022-03-03 | 7.600 | 7.600 | 7.450 | 7.480 | 48.952 | 1,825 |
| 2022-03-02 | 7.800 | 7.810 | 7.790 | 7.810 | 51.112 | 8,366 |
| 2022-03-01 | 7.220 | 8.350 | 7.220 | 8.350 | 54.646 | 1,673 |
| 2022-02-25 | 7.770 | 7.770 | 7.770 | 7.770 | 50.850 | 760 |
| 2022-02-24 | 8.050 | 8.050 | 8.050 | 8.050 | 52.682 | 152 |
| 2022-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 52.355 | 0 |
| 2022-02-22 | 8.350 | 8.350 | 8.000 | 8.000 | 52.355 | 1,064 |
| 2022-02-21 | 8.360 | 8.360 | 8.350 | 8.350 | 54.646 | 3,498 |
| 2022-02-18 | 8.380 | 8.380 | 8.380 | 8.380 | 54.842 | 5,324 |
| 2022-02-17 | 8.560 | 8.560 | 8.380 | 8.380 | 54.842 | 2,281 |
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.