Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avidxchange Holdings Inc (NQ: AVDX )

11.36 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.010 9.250 8.960 9.100 3,642,147 +0.05(+0.55%)
Oct 28, 2022 9.000 9.105 8.740 9.050 2,184,592 +0.07(+0.78%)
Oct 27, 2022 9.060 9.180 8.850 8.980 1,462,338 -0.07(-0.77%)
Oct 26, 2022 8.920 9.250 8.840 9.050 1,983,059 +0.15(+1.69%)
Oct 25, 2022 8.390 9.000 8.390 8.900 3,586,460 +0.57(+6.84%)
Oct 24, 2022 8.310 8.400 7.995 8.330 690,584 +0.01(+0.12%)
Oct 21, 2022 8.230 8.330 7.820 8.320 816,416 +0.08(+0.97%)
Oct 20, 2022 8.230 8.510 8.060 8.240 1,587,126 -0.09(-1.08%)
Oct 19, 2022 8.350 8.530 8.220 8.330 642,379 -0.14(-1.65%)
Oct 18, 2022 8.440 8.620 8.220 8.470 2,172,982 +0.31(+3.80%)
Oct 17, 2022 8.170 8.400 8.060 8.160 899,656 +0.29(+3.68%)
Oct 14, 2022 8.040 8.210 7.850 7.870 1,021,935 -0.06(-0.76%)
Oct 13, 2022 7.860 8.010 7.610 7.930 1,338,754 -0.21(-2.58%)
Oct 12, 2022 8.000 8.155 7.880 8.140 1,357,291 +0.16(+2.01%)
Oct 11, 2022 8.240 8.340 7.745 7.980 1,176,423 -0.29(-3.51%)
Oct 10, 2022 8.340 8.390 7.980 8.270 946,131 -0.07(-0.84%)
Oct 07, 2022 8.310 8.395 8.090 8.340 1,060,753 -0.15(-1.77%)
Oct 06, 2022 8.480 8.650 8.470 8.490 1,254,470 -0.06(-0.70%)
Oct 05, 2022 8.500 8.690 8.440 8.550 1,638,513 -0.14(-1.61%)
Oct 04, 2022 8.690 8.895 8.580 8.690 2,538,535 +0.18(+2.12%)
Oct 03, 2022 8.600 8.705 8.290 8.510 1,375,634 +0.09(+1.07%)
Sep 30, 2022 8.140 8.495 8.105 8.420 1,633,275 +0.27(+3.31%)
Sep 29, 2022 8.040 8.160 7.920 8.150 1,098,136 -0.08(-0.97%)
Sep 28, 2022 7.550 8.350 7.610 8.230 2,290,085 +0.76(+10.17%)
Sep 27, 2022 7.430 7.640 7.270 7.470 949,697 +0.17(+2.33%)
Sep 26, 2022 7.490 7.730 7.270 7.300 706,689 -0.19(-2.54%)
Sep 23, 2022 7.490 7.592 7.240 7.490 873,417 -0.14(-1.83%)
Sep 22, 2022 8.060 8.080 7.580 7.630 1,271,600 -0.45(-5.57%)
Sep 21, 2022 8.340 8.440 8.060 8.080 1,150,366 -0.19(-2.30%)
Sep 20, 2022 8.140 8.400 8.080 8.270 1,043,590 +0.01(+0.12%)
Sep 19, 2022 8.110 8.280 7.820 8.260 1,344,465 -0.04(-0.48%)
Sep 16, 2022 8.450 8.640 8.170 8.300 9,885,349 -0.35(-4.05%)
Sep 15, 2022 8.620 8.950 8.390 8.650 1,146,403 -0.07(-0.80%)
Sep 14, 2022 8.440 8.760 8.330 8.720 976,884 +0.28(+3.32%)
Sep 13, 2022 8.550 8.820 8.440 8.440 1,420,100 -0.56(-6.22%)
Sep 12, 2022 8.620 9.055 8.620 9.000 1,270,860 +0.41(+4.77%)
Sep 09, 2022 8.120 8.730 8.120 8.590 1,426,184 +0.57(+7.11%)
Sep 08, 2022 8.000 8.190 7.730 8.020 1,405,567 -0.12(-1.47%)
Sep 07, 2022 7.950 8.150 7.830 8.140 3,468,319 +0.17(+2.13%)
Sep 06, 2022 7.700 8.225 7.650 7.970 1,814,978 +0.33(+4.32%)
Sep 02, 2022 7.870 8.040 7.545 7.640 1,370,552 -0.09(-1.16%)
Sep 01, 2022 7.700 7.950 7.510 7.730 1,387,880 -0.06(-0.77%)
Aug 31, 2022 7.920 8.080 7.730 7.790 1,318,223 -0.09(-1.14%)
Aug 30, 2022 8.040 8.100 7.810 7.880 724,263 -0.14(-1.75%)
Aug 29, 2022 8.090 8.340 8.015 8.020 657,455 -0.23(-2.79%)
Aug 26, 2022 8.630 8.690 8.010 8.250 846,692 -0.38(-4.40%)
Aug 25, 2022 8.260 8.635 8.190 8.630 1,096,076 +0.45(+5.50%)
Aug 24, 2022 7.870 8.250 7.850 8.180 691,839 +0.30(+3.81%)
Aug 23, 2022 8.010 8.251 7.860 7.880 720,038 -0.17(-2.11%)
Aug 22, 2022 8.170 8.290 7.950 8.050 1,182,139 -0.37(-4.39%)
Aug 19, 2022 8.470 8.525 8.260 8.420 4,443,455 -0.23(-2.66%)
Aug 18, 2022 8.570 8.660 8.430 8.650 1,173,160 +0.01(+0.12%)
Aug 17, 2022 8.690 8.800 8.465 8.640 1,208,626 -0.22(-2.48%)
Aug 16, 2022 9.070 9.140 8.785 8.860 1,331,775 -0.21(-2.32%)
Aug 15, 2022 8.790 9.300 8.630 9.070 1,910,410 +0.22(+2.49%)
Aug 12, 2022 8.730 8.850 8.510 8.850 1,547,133 +0.30(+3.51%)
Aug 11, 2022 8.950 9.050 8.540 8.550 1,933,406 -0.23(-2.62%)
Aug 10, 2022 8.680 8.830 8.500 8.780 1,893,815 +0.38(+4.52%)
Aug 09, 2022 8.310 8.590 8.160 8.400 2,654,655 +0.00(+0.00%)
Aug 08, 2022 8.120 8.540 7.930 8.400 6,254,735 +0.42(+5.26%)
Aug 05, 2022 7.810 8.050 7.630 7.980 1,554,646 -0.06(-0.75%)
Aug 04, 2022 8.060 8.250 7.757 8.040 2,487,047 +0.16(+2.03%)
Aug 03, 2022 7.330 8.000 7.330 7.880 2,036,499 +0.64(+8.84%)
Aug 02, 2022 6.980 7.290 6.970 7.240 1,979,775 +0.17(+2.40%)
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.