Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

13.38 +0.25 (+1.90%)
Streaming Delayed Price Updated: 10:41 AM 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%)
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.