Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 45.000 | 45.000 | 43.000 | 43.000 | 42.809 | 4,000 |
| 2024-11-01 | 44.400 | 46.000 | 44.400 | 46.000 | 45.796 | 2,000 |
| 2024-10-30 | 48.000 | 53.900 | 46.000 | 53.900 | 53.661 | 2,000 |
| 2024-10-29 | 49.000 | 49.000 | 49.000 | 49.000 | 48.783 | 0 |
| 2024-10-28 | 49.000 | 49.000 | 49.000 | 49.000 | 48.783 | 1,000 |
| 2024-10-25 | 50.900 | 51.300 | 49.000 | 51.300 | 51.073 | 4,000 |
| 2024-10-24 | 53.500 | 53.800 | 52.000 | 52.000 | 51.769 | 3,000 |
| 2024-10-23 | 51.700 | 51.700 | 51.700 | 51.700 | 51.471 | 1,000 |
| 2024-10-22 | 50.000 | 51.400 | 48.050 | 50.800 | 50.575 | 7,000 |
| 2024-10-21 | 51.900 | 51.900 | 51.900 | 51.900 | 51.670 | 1,000 |
| 2024-10-18 | 52.200 | 52.200 | 52.200 | 52.200 | 51.969 | 1,000 |
| 2024-10-17 | 50.000 | 51.300 | 49.100 | 51.300 | 51.073 | 3,000 |
| 2024-10-16 | 51.000 | 51.800 | 50.000 | 51.700 | 51.471 | 4,000 |
| 2024-10-15 | 52.200 | 52.300 | 51.000 | 52.300 | 52.068 | 3,000 |
| 2024-10-14 | 51.800 | 52.300 | 51.300 | 52.300 | 52.068 | 7,000 |
| 2024-10-11 | 51.700 | 51.800 | 51.000 | 51.800 | 51.570 | 8,000 |
| 2024-10-09 | 51.700 | 51.700 | 51.700 | 51.700 | 51.471 | 1,000 |
| 2024-10-08 | 51.800 | 51.800 | 51.800 | 51.800 | 51.570 | 1,000 |
| 2024-10-07 | 51.500 | 51.500 | 51.500 | 51.500 | 51.272 | 1,000 |
| 2024-10-04 | 51.700 | 51.700 | 51.700 | 51.700 | 51.471 | 1,000 |
| 2024-10-01 | 50.200 | 50.200 | 50.200 | 50.200 | 49.977 | 1,000 |
| 2024-09-30 | 49.550 | 49.550 | 49.200 | 49.200 | 48.982 | 2,000 |
| 2024-09-27 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 1,000 |
| 2024-09-26 | 49.750 | 49.750 | 49.750 | 49.750 | 49.529 | 1,000 |
| 2024-09-25 | 47.950 | 48.950 | 45.150 | 48.600 | 48.385 | 10,000 |
| 2024-09-24 | 49.850 | 49.850 | 49.850 | 49.850 | 49.629 | 1,000 |
| 2024-09-23 | 50.700 | 50.700 | 50.700 | 50.700 | 50.475 | 1,000 |
| 2024-09-20 | 51.600 | 51.600 | 51.600 | 51.600 | 51.371 | 1,000 |
| 2024-09-19 | 51.000 | 51.000 | 51.000 | 51.000 | 50.774 | 1,000 |
| 2024-09-18 | 51.600 | 51.600 | 51.500 | 51.500 | 51.272 | 3,000 |
| 2024-09-16 | 48.050 | 52.800 | 48.050 | 51.700 | 51.471 | 6,000 |
| 2024-09-13 | 51.300 | 53.700 | 51.300 | 52.700 | 52.466 | 10,000 |
| 2024-09-12 | 49.450 | 49.800 | 49.450 | 49.800 | 49.579 | 3,000 |
| 2024-09-11 | 44.700 | 48.400 | 44.700 | 48.000 | 47.787 | 17,000 |
| 2024-09-10 | 43.800 | 44.850 | 43.800 | 44.750 | 44.552 | 6,000 |
| 2024-09-09 | 43.900 | 43.900 | 43.900 | 43.900 | 43.705 | 1,000 |
| 2024-09-06 | 41.750 | 43.050 | 41.750 | 42.450 | 42.262 | 10,000 |
| 2024-09-05 | 41.950 | 42.000 | 41.950 | 41.950 | 41.764 | 7,000 |
| 2024-09-04 | 39.750 | 42.100 | 39.750 | 42.100 | 41.913 | 5,000 |
| 2024-09-03 | 38.650 | 38.650 | 38.650 | 38.650 | 38.479 | 0 |
| 2024-09-02 | 38.650 | 38.650 | 38.650 | 38.650 | 38.479 | 0 |
| 2024-08-30 | 38.650 | 38.650 | 38.650 | 38.650 | 38.479 | 0 |
| 2024-08-29 | 37.950 | 38.650 | 36.500 | 38.650 | 38.479 | 8,000 |
| 2024-08-28 | 37.900 | 37.900 | 37.900 | 37.900 | 37.732 | 0 |
| 2024-08-27 | 37.900 | 37.900 | 37.900 | 37.900 | 37.732 | 0 |
| 2024-08-26 | 37.900 | 37.900 | 37.900 | 37.900 | 37.732 | 1,000 |
| 2024-08-23 | 38.950 | 38.950 | 38.950 | 38.950 | 38.777 | 0 |
| 2024-08-22 | 38.950 | 38.950 | 38.950 | 38.950 | 38.777 | 1,000 |
| 2024-08-21 | 43.000 | 43.000 | 43.000 | 43.000 | 42.809 | 0 |
| 2024-08-20 | 40.000 | 43.000 | 37.800 | 43.000 | 42.809 | 8,000 |
| 2024-08-19 | 37.200 | 42.400 | 37.200 | 42.400 | 42.212 | 11,000 |
| 2024-08-16 | 38.200 | 40.000 | 38.200 | 38.550 | 38.379 | 8,000 |
| 2024-08-15 | 40.500 | 40.550 | 39.850 | 39.850 | 39.673 | 9,000 |
| 2024-08-14 | 44.000 | 44.000 | 39.700 | 41.200 | 41.017 | 14,000 |
| 2024-08-13 | 42.950 | 44.900 | 42.100 | 44.000 | 43.805 | 47,000 |
| 2024-08-12 | 39.300 | 40.850 | 39.300 | 40.850 | 40.669 | 17,000 |
| 2024-08-09 | 38.950 | 38.950 | 38.950 | 38.950 | 38.777 | 0 |
| 2024-08-08 | 38.950 | 38.950 | 38.950 | 38.950 | 38.777 | 0 |
| 2024-08-07 | 38.950 | 38.950 | 38.950 | 38.950 | 38.777 | 0 |
| 2024-08-06 | 38.950 | 38.950 | 38.950 | 38.950 | 38.777 | 1,000 |
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.