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 29, 2023 9.520 9.750 9.425 9.480 2,205,740 +0.05(+0.53%)
Sep 28, 2023 9.220 9.560 9.100 9.430 1,878,604 +0.21(+2.28%)
Sep 27, 2023 9.020 9.280 9.000 9.220 2,038,655 +0.26(+2.90%)
Sep 26, 2023 9.120 9.335 8.935 8.960 1,084,390 -0.19(-2.08%)
Sep 25, 2023 9.060 9.195 9.140 9.150 771,673 +0.03(+0.33%)
Sep 22, 2023 9.190 9.580 9.050 9.120 1,662,091 -0.04(-0.44%)
Sep 21, 2023 9.140 9.220 8.915 9.160 1,996,256 -0.12(-1.29%)
Sep 20, 2023 9.450 9.635 9.250 9.280 1,688,988 -0.12(-1.28%)
Sep 19, 2023 9.620 9.690 9.390 9.400 1,676,390 -0.26(-2.69%)
Sep 18, 2023 9.710 9.810 9.580 9.660 1,251,084 -0.11(-1.13%)
Sep 15, 2023 9.660 9.850 9.535 9.770 3,768,510 +0.09(+0.93%)
Sep 14, 2023 9.740 9.890 9.595 9.680 1,458,530 -0.06(-0.62%)
Sep 13, 2023 9.940 10.11 9.675 9.740 1,590,640 -0.23(-2.31%)
Sep 12, 2023 9.910 10.12 9.880 9.970 1,089,548 -0.04(-0.40%)
Sep 11, 2023 10.11 10.19 9.970 10.01 1,139,329 -0.06(-0.60%)
Sep 08, 2023 10.21 10.30 10.00 10.07 914,543 -0.16(-1.56%)
Sep 07, 2023 10.19 10.23 9.980 10.23 1,463,086 -0.06(-0.58%)
Sep 06, 2023 10.60 10.67 10.23 10.29 1,254,134 -0.32(-3.02%)
Sep 05, 2023 10.29 10.84 10.27 10.61 1,332,294 +0.28(+2.71%)
Sep 01, 2023 10.37 10.48 10.27 10.33 1,214,051 +0.05(+0.49%)
Aug 31, 2023 10.23 10.30 10.13 10.28 1,482,461 +0.04(+0.39%)
Aug 30, 2023 10.14 10.28 10.04 10.24 1,072,297 +0.10(+0.99%)
Aug 29, 2023 9.910 10.25 9.860 10.14 1,058,558 +0.23(+2.32%)
Aug 28, 2023 10.25 10.34 9.885 9.910 1,364,971 -0.28(-2.75%)
Aug 25, 2023 10.08 10.64 10.07 10.19 3,295,895 +0.11(+1.09%)
Aug 24, 2023 10.04 10.15 9.825 10.08 2,360,772 +0.07(+0.70%)
Aug 23, 2023 9.800 10.03 9.740 10.01 938,761 +0.19(+1.93%)
Aug 22, 2023 9.910 10.03 9.695 9.820 913,737 +0.03(+0.31%)
Aug 21, 2023 9.860 10.06 9.720 9.790 1,814,520 -0.06(-0.61%)
Aug 18, 2023 9.840 10.09 9.590 9.850 2,634,998 -0.16(-1.60%)
Aug 17, 2023 10.15 10.21 9.940 10.01 1,979,269 -0.14(-1.38%)
Aug 16, 2023 10.03 10.21 9.950 10.15 1,160,601 +0.12(+1.20%)
Aug 15, 2023 10.22 10.27 10.02 10.03 1,445,881 -0.20(-1.96%)
Aug 14, 2023 10.23 10.29 10.09 10.23 1,034,396 -0.06(-0.58%)
Aug 11, 2023 10.21 10.41 10.17 10.29 1,287,284 +0.00(+0.00%)
Aug 10, 2023 10.57 10.61 10.25 10.29 1,392,575 -0.17(-1.63%)
Aug 09, 2023 10.75 10.85 10.45 10.46 2,761,822 -0.33(-3.06%)
Aug 08, 2023 10.31 10.99 10.25 10.79 3,333,035 +0.35(+3.35%)
Aug 07, 2023 10.42 10.57 10.24 10.44 2,861,627 -0.06(-0.57%)
Aug 04, 2023 10.76 10.82 10.45 10.50 2,757,112 -0.24(-2.23%)
Aug 03, 2023 11.40 11.43 10.64 10.74 4,150,884 -0.36(-3.24%)
Aug 02, 2023 12.55 12.75 11.05 11.10 6,827,243 -1.35(-10.84%)
Aug 01, 2023 12.42 12.52 12.33 12.45 3,743,093 +0.04(+0.32%)
Jul 31, 2023 12.35 12.49 12.28 12.41 2,888,149 +0.15(+1.22%)
Jul 28, 2023 12.16 12.31 12.06 12.26 1,769,985 +0.21(+1.74%)
Jul 27, 2023 12.35 12.35 11.98 12.05 2,882,809 -0.12(-0.99%)
Jul 26, 2023 12.03 12.24 11.96 12.17 1,521,876 +0.07(+0.58%)
Jul 25, 2023 11.83 12.20 11.83 12.10 1,768,801 +0.27(+2.28%)
Jul 24, 2023 11.92 12.04 11.73 11.83 2,190,909 -0.12(-1.00%)
Jul 21, 2023 12.10 12.12 11.80 11.95 2,459,762 -0.08(-0.67%)
Jul 20, 2023 11.97 12.22 11.93 12.03 2,403,471 +0.02(+0.17%)
Jul 19, 2023 12.06 12.29 11.79 12.01 3,699,669 +0.01(+0.08%)
Jul 18, 2023 11.84 12.34 11.84 12.00 5,256,046 +0.36(+3.09%)
Jul 17, 2023 11.09 11.70 11.02 11.64 4,440,591 +0.53(+4.77%)
Jul 14, 2023 11.02 11.31 10.96 11.11 4,481,013 +0.12(+1.09%)
Jul 13, 2023 10.87 11.09 10.59 10.99 2,455,711 +0.18(+1.67%)
Jul 12, 2023 10.85 10.85 10.60 10.81 1,314,722 +0.15(+1.41%)
Jul 11, 2023 10.91 10.96 10.63 10.66 1,631,821 -0.19(-1.75%)
Jul 10, 2023 10.61 10.88 10.47 10.85 1,756,695 +0.19(+1.78%)
Jul 07, 2023 10.49 10.67 10.32 10.66 1,480,451 +0.22(+2.11%)
Jul 06, 2023 10.18 10.59 10.03 10.44 1,524,749 +0.11(+1.06%)
Jul 05, 2023 10.15 10.56 10.11 10.33 1,259,277 +0.12(+1.18%)
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.