Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

13.15 +0.02 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.89 11.14 10.89 11.12 1,332,079 +0.26(+2.39%)
Jan 30, 2023 11.18 11.26 10.85 10.86 1,290,174 -0.54(-4.74%)
Jan 27, 2023 11.05 11.56 11.03 11.40 808,932 +0.23(+2.06%)
Jan 26, 2023 11.03 11.32 10.92 11.17 1,789,227 +0.28(+2.57%)
Jan 25, 2023 10.78 10.98 10.62 10.89 1,009,853 -0.10(-0.91%)
Jan 24, 2023 10.91 11.13 10.85 10.99 718,939 +0.02(+0.18%)
Jan 23, 2023 10.66 11.15 10.61 10.97 1,388,722 +0.29(+2.72%)
Jan 20, 2023 10.76 10.79 10.52 10.68 1,588,692 +0.10(+0.95%)
Jan 19, 2023 10.54 10.71 10.46 10.58 576,708 +0.06(+0.57%)
Jan 18, 2023 10.73 10.97 10.49 10.52 2,167,097 +0.04(+0.38%)
Jan 17, 2023 10.54 10.58 10.32 10.48 740,362 -0.09(-0.85%)
Jan 13, 2023 10.38 10.59 10.16 10.57 831,219 +0.04(+0.38%)
Jan 12, 2023 10.29 10.56 10.01 10.53 1,024,381 +0.26(+2.53%)
Jan 11, 2023 9.860 10.35 9.800 10.27 1,126,167 +0.44(+4.48%)
Jan 10, 2023 9.780 9.960 9.510 9.830 959,473 +0.00(+0.00%)
Jan 09, 2023 9.390 9.910 9.390 9.830 1,857,167 +0.54(+5.81%)
Jan 06, 2023 9.290 9.390 8.990 9.290 917,765 +0.08(+0.87%)
Jan 05, 2023 9.470 9.470 9.160 9.210 940,967 -0.25(-2.64%)
Jan 04, 2023 9.350 9.570 9.150 9.460 2,028,669 +0.22(+2.38%)
Jan 03, 2023 10.13 10.28 9.085 9.240 1,575,087 -0.70(-7.04%)
Dec 30, 2022 9.520 9.970 9.490 9.940 1,208,132 +0.27(+2.79%)
Dec 29, 2022 9.240 9.690 9.160 9.670 890,681 +0.55(+6.03%)
Dec 28, 2022 8.890 9.165 8.850 9.120 812,784 +0.18(+2.01%)
Dec 27, 2022 8.990 9.080 8.600 8.940 653,763 -0.11(-1.22%)
Dec 23, 2022 9.050 9.130 8.760 9.050 645,078 -0.03(-0.33%)
Dec 22, 2022 9.170 9.250 8.170 9.080 1,821,880 -0.18(-1.94%)
Dec 21, 2022 9.280 9.410 9.050 9.260 1,233,835 -0.02(-0.22%)
Dec 20, 2022 9.240 9.400 9.150 9.280 1,174,082 -0.02(-0.22%)
Dec 19, 2022 9.430 9.560 9.140 9.300 972,859 -0.13(-1.38%)
Dec 16, 2022 9.160 9.670 9.140 9.430 2,832,218 +0.14(+1.51%)
Dec 15, 2022 9.230 9.410 9.020 9.290 1,038,998 -0.14(-1.48%)
Dec 14, 2022 9.180 9.565 9.100 9.430 1,664,486 +0.24(+2.61%)
Dec 13, 2022 9.600 9.690 9.140 9.190 1,209,329 +0.00(+0.00%)
Dec 12, 2022 8.940 9.435 8.920 9.190 1,369,343 +0.27(+3.03%)
Dec 09, 2022 8.770 9.025 8.120 8.920 1,038,984 +0.11(+1.25%)
Dec 08, 2022 8.570 8.955 8.570 8.810 1,152,294 +0.22(+2.56%)
Dec 07, 2022 8.340 8.630 8.070 8.590 1,331,667 +0.24(+2.87%)
Dec 06, 2022 8.700 8.740 8.260 8.350 662,608 -0.32(-3.69%)
Dec 05, 2022 8.780 8.890 8.625 8.670 607,495 -0.18(-2.03%)
Dec 02, 2022 8.750 8.880 8.575 8.850 1,046,280 -0.11(-1.23%)
Dec 01, 2022 8.710 9.037 8.620 8.960 1,328,933 +0.34(+3.94%)
Nov 30, 2022 8.440 8.675 8.290 8.620 1,934,046 +0.21(+2.50%)
Nov 29, 2022 8.480 8.580 8.315 8.410 632,159 -0.08(-0.94%)
Nov 28, 2022 8.490 8.710 8.350 8.490 625,881 -0.11(-1.28%)
Nov 25, 2022 8.640 8.750 8.520 8.600 448,707 +0.00(+0.00%)
Nov 23, 2022 8.100 8.780 8.020 8.600 1,054,191 +0.48(+5.91%)
Nov 22, 2022 8.340 8.360 7.990 8.120 1,452,188 -0.20(-2.40%)
Nov 21, 2022 8.340 8.400 8.180 8.320 936,746 -0.07(-0.83%)
Nov 18, 2022 8.870 8.920 8.150 8.390 2,132,330 -0.29(-3.34%)
Nov 17, 2022 8.910 8.910 8.495 8.680 1,380,894 -0.45(-4.93%)
Nov 16, 2022 9.170 9.400 8.970 9.130 1,131,427 -0.14(-1.51%)
Nov 15, 2022 9.150 9.525 9.150 9.270 2,282,608 +0.38(+4.27%)
Nov 14, 2022 8.960 9.075 8.800 8.890 1,327,209 -0.20(-2.20%)
Nov 11, 2022 8.530 9.175 8.530 9.090 1,787,745 +0.55(+6.44%)
Nov 10, 2022 8.350 8.727 8.350 8.540 2,342,767 +0.70(+8.93%)
Nov 09, 2022 7.890 8.090 7.670 7.840 988,469 -0.15(-1.88%)
Nov 08, 2022 8.160 8.200 7.720 7.990 1,257,737 -0.15(-1.84%)
Nov 07, 2022 7.950 8.205 7.490 8.140 1,373,951 +0.29(+3.69%)
Nov 04, 2022 7.680 7.905 7.310 7.850 3,534,388 +0.23(+3.02%)
Nov 03, 2022 7.760 8.140 7.560 7.620 2,303,410 -0.55(-6.73%)
Nov 02, 2022 9.290 8.170 3,721,736 -0.88(-9.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.