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

Avidxchange Holdings Inc (NQ: AVDX )

12.03 +0.26 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2022 9.650 10.14 9.290 9.480 557,597 -0.15(-1.56%)
Feb 28, 2022 9.590 10.05 9.460 9.630 370,436 +0.06(+0.63%)
Feb 25, 2022 10.00 10.04 9.265 9.570 1,029,183 -0.27(-2.74%)
Feb 24, 2022 8.560 9.895 8.381 9.840 675,645 +0.81(+8.97%)
Feb 23, 2022 9.830 9.860 8.910 9.030 526,955 -0.68(-7.00%)
Feb 22, 2022 9.580 10.02 9.360 9.710 622,187 -0.12(-1.22%)
Feb 18, 2022 9.830 0 -1.28(-11.52%)
Feb 17, 2022 12.23 12.40 11.10 11.11 843,824 -1.38(-11.05%)
Feb 16, 2022 12.43 12.93 12.16 12.49 473,311 -0.08(-0.64%)
Feb 15, 2022 12.02 12.74 12.02 12.57 488,677 +0.92(+7.90%)
Feb 14, 2022 11.59 12.15 11.46 11.65 378,843 +0.07(+0.60%)
Feb 11, 2022 11.65 11.87 11.40 11.58 867,429 -0.08(-0.69%)
Feb 10, 2022 11.15 12.67 11.15 11.66 602,469 +0.09(+0.78%)
Feb 09, 2022 11.27 11.65 11.18 11.57 335,767 +0.52(+4.71%)
Feb 08, 2022 10.77 11.08 10.58 11.05 492,528 +0.19(+1.75%)
Feb 07, 2022 10.53 11.26 10.53 10.86 811,214 +0.31(+2.94%)
Feb 04, 2022 10.05 10.76 9.880 10.55 628,006 +0.55(+5.50%)
Feb 03, 2022 10.50 9.920 10.00 494,627 -0.88(-8.09%)
Feb 02, 2022 11.30 11.45 10.78 10.88 610,744 -0.39(-3.46%)
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.