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 (%)
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%)
Aug 01, 2022 7.100 7.400 6.970 7.070 5,258,312 -0.15(-2.08%)
Jul 29, 2022 7.090 7.290 6.950 7.220 821,560 +0.08(+1.12%)
Jul 28, 2022 6.930 7.170 6.870 7.140 702,975 +0.20(+2.88%)
Jul 27, 2022 6.650 6.995 6.650 6.940 744,700 +0.36(+5.47%)
Jul 26, 2022 6.500 6.710 6.230 6.580 1,090,746 -0.01(-0.15%)
Jul 25, 2022 6.700 6.736 6.520 6.590 616,606 -0.13(-1.93%)
Jul 22, 2022 6.950 7.000 6.540 6.720 1,197,138 -0.21(-3.03%)
Jul 21, 2022 7.050 7.160 6.800 6.930 1,842,996 -0.19(-2.67%)
Jul 20, 2022 6.870 7.170 6.832 7.120 4,226,060 +0.30(+4.40%)
Jul 19, 2022 6.760 6.890 6.600 6.820 2,530,621 +0.21(+3.18%)
Jul 18, 2022 6.720 6.880 6.490 6.610 1,458,938 +0.02(+0.30%)
Jul 15, 2022 6.640 6.710 6.350 6.590 1,433,855 +0.16(+2.49%)
Jul 14, 2022 6.250 6.520 6.176 6.430 1,194,039 +0.08(+1.26%)
Jul 13, 2022 6.410 6.635 6.200 6.350 4,681,677 -0.24(-3.64%)
Jul 12, 2022 6.910 7.150 6.530 6.590 1,129,503 -0.30(-4.35%)
Jul 11, 2022 6.960 7.040 6.810 6.890 1,159,615 -0.14(-1.99%)
Jul 08, 2022 7.090 7.140 6.870 7.030 645,471 -0.19(-2.63%)
Jul 07, 2022 6.820 7.360 6.820 7.220 1,042,877 +0.40(+5.87%)
Jul 06, 2022 6.920 7.170 6.740 6.820 985,071 -0.06(-0.87%)
Jul 05, 2022 6.230 6.880 6.140 6.880 1,111,621 +0.52(+8.18%)
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.