Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

13.26 +0.13 (+0.99%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.57 10.58 10.34 10.38 1,093,024 -0.03(-0.29%)
Jun 29, 2023 10.57 10.68 10.37 10.41 735,182 -0.13(-1.23%)
Jun 28, 2023 10.32 10.71 10.31 10.54 1,572,783 +0.21(+2.03%)
Jun 27, 2023 10.09 10.40 10.07 10.33 3,190,984 +0.26(+2.58%)
Jun 26, 2023 10.05 10.27 10.03 10.07 1,346,785 -0.09(-0.89%)
Jun 23, 2023 10.01 10.22 9.980 10.16 2,681,783 +0.02(+0.20%)
Jun 22, 2023 10.08 10.21 9.935 10.14 1,655,823 -0.06(-0.59%)
Jun 21, 2023 10.73 10.74 10.17 10.20 2,211,198 -0.63(-5.82%)
Jun 20, 2023 10.67 10.93 10.62 10.83 2,939,065 +0.11(+1.03%)
Jun 16, 2023 10.96 10.96 10.66 10.72 2,018,979 -0.14(-1.29%)
Jun 15, 2023 10.84 11.01 10.75 10.86 2,024,543 +2.74(+33.74%)
May 08, 2023 8.040 8.330 7.990 8.120 2,480,879 +0.08(+1.00%)
May 05, 2023 8.190 8.290 7.895 8.040 2,959,490 -0.21(-2.55%)
May 04, 2023 7.790 8.540 7.790 8.250 2,539,290 +0.51(+6.59%)
May 03, 2023 7.280 8.035 7.280 7.740 2,846,101 +0.64(+9.01%)
May 02, 2023 7.140 7.290 7.020 7.100 3,030,932 -0.08(-1.11%)
May 01, 2023 7.410 7.455 7.115 7.180 1,216,841 -0.25(-3.36%)
Apr 28, 2023 7.300 7.470 7.250 7.430 1,541,248 +0.08(+1.09%)
Apr 27, 2023 7.450 7.510 7.200 7.350 1,287,610 +0.00(+0.00%)
Apr 26, 2023 7.190 7.385 7.160 7.350 2,691,001 +0.17(+2.37%)
Apr 25, 2023 7.400 7.445 7.180 7.180 1,638,556 -0.33(-4.39%)
Apr 24, 2023 7.640 7.710 7.410 7.510 1,293,276 -0.14(-1.83%)
Apr 21, 2023 7.550 7.685 7.450 7.650 1,159,606 +0.09(+1.19%)
Apr 20, 2023 7.750 7.771 7.530 7.560 1,135,809 -0.28(-3.57%)
Apr 19, 2023 7.710 7.925 7.600 7.840 1,656,993 +0.15(+1.95%)
Apr 18, 2023 7.420 7.840 7.420 7.690 3,032,098 +0.24(+3.22%)
Apr 17, 2023 7.470 7.600 7.360 7.450 1,664,735 -0.06(-0.80%)
Apr 14, 2023 7.520 7.595 7.390 7.510 1,106,669 -0.01(-0.13%)
Apr 13, 2023 7.480 7.620 7.370 7.520 1,065,099 +0.12(+1.62%)
Apr 12, 2023 7.810 7.910 7.380 7.400 1,953,405 -0.29(-3.77%)
Apr 11, 2023 7.800 7.830 7.620 7.690 1,260,678 -0.04(-0.52%)
Apr 10, 2023 7.530 7.750 7.490 7.730 1,531,148 +0.12(+1.58%)
Apr 06, 2023 7.530 7.620 7.440 7.610 1,106,075 +0.03(+0.40%)
Apr 05, 2023 7.700 7.730 7.390 7.580 1,351,288 -0.19(-2.45%)
Apr 04, 2023 7.730 7.835 7.690 7.770 1,115,648 -0.02(-0.26%)
Apr 03, 2023 7.770 7.820 7.515 7.790 1,822,647 -0.01(-0.13%)
Mar 31, 2023 7.670 7.900 7.630 7.800 1,394,997 +0.17(+2.23%)
Mar 30, 2023 7.820 7.940 7.590 7.630 834,436 -0.08(-1.04%)
Mar 29, 2023 7.740 7.777 7.605 7.710 760,790 +0.05(+0.65%)
Mar 28, 2023 7.750 7.820 7.600 7.660 856,617 -0.14(-1.79%)
Mar 27, 2023 7.700 7.910 7.700 7.800 1,414,629 +0.21(+2.77%)
Mar 24, 2023 7.630 7.725 7.560 7.590 1,303,186 -0.11(-1.43%)
Mar 23, 2023 7.840 7.927 7.560 7.700 1,403,222 -0.08(-1.03%)
Mar 22, 2023 7.830 8.040 7.710 7.780 2,417,564 -0.05(-0.64%)
Mar 21, 2023 7.530 7.975 7.530 7.830 2,973,097 +0.44(+5.95%)
Mar 20, 2023 7.540 7.625 7.260 7.390 5,006,364 -0.15(-1.99%)
Mar 17, 2023 7.650 7.715 7.460 7.540 2,248,131 -0.18(-2.33%)
Mar 16, 2023 7.580 7.780 7.255 7.720 3,908,840 +0.05(+0.65%)
Mar 15, 2023 7.570 7.870 7.570 7.670 2,028,042 -0.09(-1.16%)
Mar 14, 2023 8.070 8.150 7.580 7.760 1,624,926 +0.04(+0.52%)
Mar 13, 2023 8.040 8.080 7.525 7.720 5,375,381 -0.52(-6.31%)
Mar 10, 2023 8.630 8.630 8.180 8.240 2,477,523 -0.41(-4.74%)
Mar 09, 2023 8.980 8.990 8.610 8.650 1,515,983 -0.35(-3.89%)
Mar 08, 2023 9.120 9.120 8.890 9.000 3,143,431 -0.11(-1.21%)
Mar 07, 2023 9.580 9.630 9.020 9.110 1,834,233 -0.46(-4.81%)
Mar 06, 2023 9.970 9.990 9.490 9.570 2,205,670 -0.40(-4.01%)
Mar 03, 2023 8.960 10.03 8.860 9.970 5,716,014 +1.15(+13.04%)
Mar 02, 2023 8.850 9.130 8.720 8.820 2,342,810 -0.17(-1.89%)
Mar 01, 2023 9.700 9.715 8.950 8.990 3,953,790 -0.96(-9.65%)
Feb 28, 2023 9.790 10.04 9.730 9.950 3,306,189 +0.17(+1.74%)
Feb 27, 2023 10.07 10.20 9.770 9.780 1,686,721 -0.24(-2.40%)
Feb 24, 2023 9.960 10.06 9.900 10.02 906,854 -0.14(-1.38%)
Feb 23, 2023 10.21 10.32 10.08 10.16 1,429,554 +0.01(+0.10%)
Feb 22, 2023 10.04 10.24 10.02 10.15 1,531,548 +0.10(+1.00%)
Feb 21, 2023 9.980 10.11 9.935 10.05 1,306,605 -0.09(-0.89%)
Feb 17, 2023 10.27 10.27 10.00 10.14 1,438,433 -0.13(-1.27%)
Feb 16, 2023 10.54 10.54 10.21 10.27 899,670 -0.52(-4.82%)
Feb 15, 2023 10.55 10.88 10.43 10.79 2,346,927 +0.21(+1.98%)
Feb 14, 2023 10.62 10.80 10.46 10.58 1,619,943 -0.07(-0.66%)
Feb 13, 2023 10.72 10.78 10.56 10.65 1,123,035 -0.08(-0.75%)
Feb 10, 2023 10.69 10.83 10.64 10.73 977,330 -0.07(-0.65%)
Feb 09, 2023 11.04 11.07 10.72 10.80 1,094,346 -0.08(-0.74%)
Feb 08, 2023 11.11 11.23 10.88 10.88 693,457 -0.31(-2.77%)
Feb 07, 2023 10.86 11.22 10.76 11.19 1,592,990 +0.32(+2.94%)
Feb 06, 2023 10.90 11.30 10.83 10.87 869,826 -0.17(-1.54%)
Feb 03, 2023 11.15 11.44 10.91 11.04 2,060,775 -0.56(-4.83%)
Feb 02, 2023 11.45 11.86 11.38 11.60 1,267,077 +0.38(+3.39%)
Feb 01, 2023 11.15 11.43 10.86 11.22 1,241,517 +0.10(+0.90%)
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%)
Nov 01, 2022 9.240 9.440 8.893 9.050 1,577,848 -0.05(-0.55%)
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%)
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.