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

Avidxchange Holdings Inc (NQ: AVDX )

11.45 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 9.580 9.580 8.560 8.780 2,744,357 -0.82(-8.54%)
May 27, 2022 9.730 10.07 9.540 9.600 1,795,704 -0.06(-0.62%)
May 26, 2022 9.350 9.870 9.100 9.660 2,173,885 +0.31(+3.32%)
May 25, 2022 8.530 9.500 8.279 9.350 1,892,700 +0.71(+8.22%)
May 24, 2022 8.640 8.840 7.950 8.640 1,792,824 -0.10(-1.14%)
May 23, 2022 8.570 9.080 8.380 8.740 2,097,408 +0.34(+4.05%)
May 20, 2022 8.440 8.480 8.000 8.400 1,671,492 +0.11(+1.33%)
May 19, 2022 7.730 8.600 7.730 8.290 2,835,003 +0.56(+7.24%)
May 18, 2022 7.550 8.020 7.550 7.730 1,143,688 +0.01(+0.13%)
May 17, 2022 7.170 7.790 7.150 7.720 1,369,251 +0.80(+11.56%)
May 16, 2022 6.950 7.190 6.740 6.920 1,197,668 -0.04(-0.57%)
May 13, 2022 6.720 7.020 6.440 6.960 2,021,642 +0.57(+8.92%)
May 12, 2022 6.090 6.510 5.954 6.390 2,626,586 +0.14(+2.24%)
May 11, 2022 6.880 6.930 6.220 6.250 1,446,975 -0.69(-9.94%)
May 10, 2022 7.250 7.340 6.460 6.940 2,879,878 -0.12(-1.70%)
May 09, 2022 7.880 8.080 7.030 7.060 2,377,514 -1.08(-13.27%)
May 06, 2022 7.930 9.260 7.680 8.140 4,056,975 +0.41(+5.30%)
May 05, 2022 8.350 8.350 7.550 7.730 1,389,697 -0.75(-8.84%)
May 04, 2022 8.080 8.585 7.740 8.480 1,247,734 +0.37(+4.56%)
May 03, 2022 8.370 8.540 7.880 8.110 1,111,996 -0.23(-2.76%)
May 02, 2022 8.120 8.440 7.900 8.340 1,020,537 +0.15(+1.83%)
Apr 29, 2022 8.170 8.770 8.135 8.190 1,646,214 +0.00(+0.00%)
Apr 28, 2022 8.020 8.350 7.830 8.190 1,673,844 +0.14(+1.74%)
Apr 27, 2022 7.970 8.290 7.940 8.050 1,009,189 +0.13(+1.58%)
Apr 26, 2022 8.510 8.510 7.595 7.925 1,505,745 -0.61(-7.20%)
Apr 25, 2022 8.390 8.685 8.290 8.540 1,524,828 +0.08(+0.95%)
Apr 22, 2022 8.780 9.030 8.390 8.460 921,441 -0.44(-4.94%)
Apr 21, 2022 9.150 9.440 8.750 8.900 1,236,858 -0.09(-1.00%)
Apr 20, 2022 9.050 9.450 8.950 8.990 1,314,528 +0.11(+1.24%)
Apr 19, 2022 8.630 9.220 8.450 8.880 1,197,511 +0.23(+2.66%)
Apr 18, 2022 8.620 8.970 8.330 8.650 2,060,991 +0.02(+0.23%)
Apr 14, 2022 8.680 8.790 8.260 8.630 1,570,477 -0.02(-0.23%)
Apr 13, 2022 8.370 8.740 8.280 8.650 634,231 +0.32(+3.84%)
Apr 12, 2022 8.420 8.710 8.130 8.330 1,291,507 +0.13(+1.59%)
Apr 11, 2022 7.540 8.295 7.520 8.200 998,842 +0.55(+7.19%)
Apr 08, 2022 7.600 7.920 7.390 7.650 1,089,795 -0.20(-2.55%)
Apr 07, 2022 8.130 8.300 7.520 7.850 801,647 -0.33(-4.03%)
Apr 06, 2022 8.630 8.725 7.950 8.180 602,557 -0.60(-6.83%)
Apr 05, 2022 9.250 9.310 8.485 8.780 616,796 -0.35(-3.83%)
Apr 04, 2022 8.930 9.180 8.730 9.130 1,110,033 +0.30(+3.40%)
Apr 01, 2022 8.260 8.840 8.070 8.830 1,025,656 +0.78(+9.69%)
Mar 31, 2022 8.260 8.330 7.830 8.050 2,607,298 -0.25(-3.01%)
Mar 30, 2022 8.640 8.840 8.220 8.300 893,323 -0.44(-5.03%)
Mar 29, 2022 8.100 8.850 8.080 8.740 1,470,079 +0.74(+9.25%)
Mar 28, 2022 7.900 8.090 7.700 8.000 657,084 +0.12(+1.52%)
Mar 25, 2022 7.920 8.200 7.740 7.880 993,461 -0.08(-1.01%)
Mar 24, 2022 8.080 8.120 7.690 7.960 839,531 -0.09(-1.12%)
Mar 23, 2022 8.000 8.250 7.795 8.050 1,186,451 +0.01(+0.12%)
Mar 22, 2022 8.230 8.260 7.840 8.040 2,143,047 -0.22(-2.66%)
Mar 21, 2022 8.540 8.710 8.120 8.260 1,107,231 -0.19(-2.25%)
Mar 18, 2022 8.610 8.920 8.430 8.450 1,699,027 -0.16(-1.86%)
Mar 17, 2022 8.000 8.660 7.870 8.610 995,377 +0.57(+7.09%)
Mar 16, 2022 7.300 8.340 7.300 8.040 1,550,440 +0.98(+13.88%)
Mar 15, 2022 6.600 7.140 6.560 7.060 882,452 +0.44(+6.65%)
Mar 14, 2022 7.150 7.150 6.500 6.620 920,443 -0.62(-8.56%)
Mar 11, 2022 7.910 7.910 7.070 7.240 1,435,483 -0.24(-3.21%)
Mar 10, 2022 7.190 7.530 6.875 7.480 3,523,525 +0.05(+0.67%)
Mar 09, 2022 8.560 8.781 7.240 7.430 3,117,338 -0.83(-10.05%)
Mar 08, 2022 8.750 8.850 7.801 8.260 2,593,366 -0.47(-5.38%)
Mar 07, 2022 8.720 9.070 8.530 8.730 1,711,294 -0.02(-0.23%)
Mar 04, 2022 8.730 8.850 8.510 8.750 720,601 -0.08(-0.91%)
Mar 03, 2022 9.500 9.510 8.720 8.830 496,170 -0.49(-5.26%)
Mar 02, 2022 9.510 9.670 9.300 9.320 469,778 -0.16(-1.69%)
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.