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

AvidXchange Holdings, Inc. - Common Stock (NQ:AVDX)

9.730 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 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 16, 2025 9.730 9.740 9.720 9.730 3,961,689 -0.01(-0.10%)
May 15, 2025 9.730 9.750 9.720 9.740 4,152,097 +0.01(+0.10%)
May 14, 2025 9.740 9.750 9.725 9.730 3,824,092 +0.01(+0.10%)
May 13, 2025 9.740 9.750 9.720 9.720 4,720,615 +0.00(+0.00%)
May 12, 2025 9.740 9.760 9.720 9.720 19,991,628 -0.01(-0.10%)
May 09, 2025 9.720 9.730 9.710 9.730 10,784,806 +0.01(+0.10%)
May 08, 2025 9.730 9.730 9.710 9.720 14,854,267 -0.02(-0.21%)
May 07, 2025 9.705 9.740 9.690 9.740 78,220,536 +1.54(+18.78%)
May 06, 2025 8.160 8.420 8.120 8.200 2,009,376 -0.03(-0.36%)
May 05, 2025 8.280 8.390 8.230 8.230 975,309 -0.10(-1.20%)
May 02, 2025 8.480 8.500 8.220 8.330 1,906,669 -0.04(-0.48%)
May 01, 2025 8.150 8.450 8.100 8.370 1,558,420 +0.24(+2.95%)
Apr 30, 2025 8.090 8.205 7.936 8.130 1,182,325 -0.06(-0.73%)
Apr 29, 2025 7.880 8.260 7.860 8.190 947,566 +0.29(+3.67%)
Apr 28, 2025 7.860 7.950 7.810 7.900 914,289 +0.04(+0.51%)
Apr 25, 2025 7.810 7.905 7.750 7.860 1,025,693 -0.01(-0.13%)
Apr 24, 2025 7.700 7.975 7.700 7.870 2,110,837 +0.16(+2.08%)
Apr 23, 2025 7.780 7.955 7.665 7.710 1,141,789 +0.05(+0.65%)
Apr 22, 2025 7.580 7.710 7.550 7.660 890,970 +0.21(+2.82%)
Apr 21, 2025 7.500 7.545 7.355 7.450 909,159 -0.15(-1.97%)
Apr 17, 2025 7.740 7.820 7.510 7.600 1,468,796 -0.15(-1.94%)
Apr 16, 2025 7.890 7.930 7.660 7.750 903,118 -0.16(-2.02%)
Apr 15, 2025 7.770 7.910 7.730 7.910 899,715 +0.16(+2.06%)
Apr 14, 2025 7.830 7.890 7.610 7.750 919,923 +0.06(+0.78%)
Apr 11, 2025 7.570 7.745 7.400 7.690 1,213,172 +0.13(+1.72%)
Apr 10, 2025 7.680 7.780 7.415 7.560 1,241,969 -0.32(-4.06%)
Apr 09, 2025 7.200 8.095 7.190 7.880 2,444,306 +0.67(+9.29%)
Apr 08, 2025 7.700 7.860 7.070 7.210 3,088,072 -0.23(-3.09%)
Apr 07, 2025 7.530 7.790 7.160 7.440 3,094,746 -0.40(-5.10%)
Apr 04, 2025 7.710 7.910 7.535 7.840 2,409,786 -0.15(-1.88%)
Apr 03, 2025 8.190 8.365 7.900 7.990 2,040,301 -0.65(-7.52%)
Apr 02, 2025 8.400 8.700 8.360 8.640 1,391,058 +0.12(+1.41%)
Apr 01, 2025 8.410 8.725 8.400 8.520 1,509,950 +0.04(+0.47%)
Mar 31, 2025 8.300 8.560 8.220 8.480 1,625,048 +0.11(+1.31%)
Mar 28, 2025 8.550 8.590 8.315 8.370 1,262,039 -0.18(-2.11%)
Mar 27, 2025 8.590 8.700 8.520 8.550 1,124,126 -0.04(-0.47%)
Mar 26, 2025 8.650 8.775 8.150 8.590 845,188 -0.07(-0.81%)
Mar 25, 2025 8.720 8.780 8.600 8.660 1,060,784 -0.02(-0.23%)
Mar 24, 2025 8.610 8.700 8.545 8.680 1,052,894 +0.20(+2.36%)
Mar 21, 2025 8.400 8.530 8.230 8.480 2,198,705 +0.02(+0.24%)
Mar 20, 2025 8.370 8.530 8.333 8.460 918,664 +0.04(+0.48%)
Mar 19, 2025 8.310 8.510 8.250 8.420 1,300,080 +0.00(+0.00%)
Mar 18, 2025 8.160 8.520 8.100 8.420 2,197,232 +0.17(+2.06%)
Mar 17, 2025 7.920 8.370 7.890 8.250 3,951,133 +0.33(+4.17%)
Mar 14, 2025 7.910 8.090 7.720 7.920 5,312,779 +0.08(+1.02%)
Mar 13, 2025 6.890 7.900 6.605 7.840 7,847,450 +0.95(+13.79%)
Mar 12, 2025 7.000 7.030 6.760 6.890 1,387,501 -0.01(-0.14%)
Mar 11, 2025 7.030 7.160 6.880 6.900 2,679,092 -0.13(-1.85%)
Mar 10, 2025 7.100 7.125 6.830 7.030 2,663,763 -0.14(-1.95%)
Mar 07, 2025 7.100 7.220 6.970 7.170 2,953,678 +0.03(+0.42%)
Mar 06, 2025 7.170 7.295 7.120 7.140 1,550,034 -0.17(-2.33%)
Mar 05, 2025 7.100 7.345 7.050 7.310 1,988,386 +0.15(+2.09%)
Mar 04, 2025 7.190 7.340 7.080 7.160 2,186,121 -0.26(-3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.