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

Avidxchange Holdings Inc (NQ: AVDX )

11.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 10.58 576,703 +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 8.769 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%)
Jul 01, 2022 6.130 6.370 6.000 6.360 1,126,398 +0.22(+3.58%)
Jun 30, 2022 6.140 6.210 5.860 6.140 1,436,656 -0.17(-2.69%)
Jun 29, 2022 6.590 6.590 6.180 6.310 1,529,501 -0.33(-4.97%)
Jun 28, 2022 6.820 7.030 6.585 6.640 1,233,608 -0.15(-2.21%)
Jun 27, 2022 6.910 6.970 6.335 6.790 2,402,040 -0.08(-1.16%)
Jun 24, 2022 6.730 7.160 6.430 6.870 18,470,948 +0.20(+3.00%)
Jun 23, 2022 6.590 6.845 6.430 6.670 4,596,760 +0.09(+1.37%)
Jun 22, 2022 6.680 6.970 6.500 6.580 5,611,022 -0.29(-4.22%)
Jun 21, 2022 7.110 7.490 6.860 6.870 3,074,421 -0.12(-1.72%)
Jun 17, 2022 6.600 7.125 6.600 6.990 4,297,863 +0.39(+5.91%)
Jun 16, 2022 6.790 6.970 6.470 6.600 3,235,905 -0.52(-7.30%)
Jun 15, 2022 6.800 7.330 6.720 7.120 3,612,319 +0.33(+4.86%)
Jun 14, 2022 6.860 6.970 6.530 6.790 4,308,300 -0.04(-0.59%)
Jun 13, 2022 7.040 7.490 6.770 6.830 1,815,238 -0.64(-8.57%)
Jun 10, 2022 7.650 7.770 7.200 7.470 1,417,071 -0.20(-2.61%)
Jun 09, 2022 8.070 8.140 7.650 7.670 1,378,253 -0.44(-5.43%)
Jun 08, 2022 8.410 8.629 7.950 8.110 1,564,698 -0.31(-3.68%)
Jun 07, 2022 8.390 8.720 7.820 8.420 2,289,866 -0.23(-2.66%)
Jun 06, 2022 9.440 9.560 8.570 8.650 2,532,506 -0.60(-6.49%)
Jun 03, 2022 9.260 9.260 8.870 9.250 1,755,764 -0.16(-1.70%)
Jun 02, 2022 8.870 9.510 8.630 9.410 2,051,883 +0.41(+4.56%)
Jun 01, 2022 8.830 9.110 8.495 9.000 1,479,728 +0.22(+2.51%)
May 31, 2022 9.580 9.580 8.560 8.780 2,744,357 -0.82(-8.54%)
May 27, 2022 9.730 10.07 9.540 9.600 1,795,704 -0.06(-0.62%)
May 26, 2022 9.350 9.870 9.100 9.660 2,173,885 +0.31(+3.32%)
May 25, 2022 8.530 9.500 8.279 9.350 1,892,700 +0.71(+8.22%)
May 24, 2022 8.640 8.840 7.950 8.640 1,792,824 -0.10(-1.14%)
May 23, 2022 8.570 9.080 8.380 8.740 2,097,408 +0.34(+4.05%)
May 20, 2022 8.440 8.480 8.000 8.400 1,671,492 +0.11(+1.33%)
May 19, 2022 7.730 8.600 7.730 8.290 2,835,003 +0.56(+7.24%)
May 18, 2022 7.550 8.020 7.550 7.730 1,143,688 +0.01(+0.13%)
May 17, 2022 7.170 7.790 7.150 7.720 1,369,251 +0.80(+11.56%)
May 16, 2022 6.950 7.190 6.740 6.920 1,197,668 -0.04(-0.57%)
May 13, 2022 6.720 7.020 6.440 6.960 2,021,642 +0.57(+8.92%)
May 12, 2022 6.090 6.510 5.954 6.390 2,626,586 +0.14(+2.24%)
May 11, 2022 6.880 6.930 6.220 6.250 1,446,975 -0.69(-9.94%)
May 10, 2022 7.250 7.340 6.460 6.940 2,879,878 -0.12(-1.70%)
May 09, 2022 7.880 8.080 7.030 7.060 2,377,514 -1.08(-13.27%)
May 06, 2022 7.930 9.260 7.680 8.140 4,056,975 +0.41(+5.30%)
May 05, 2022 8.350 8.350 7.550 7.730 1,389,697 -0.75(-8.84%)
May 04, 2022 8.080 8.585 7.740 8.480 1,247,734 +0.37(+4.56%)
May 03, 2022 8.370 8.540 7.880 8.110 1,111,996 -0.23(-2.76%)
May 02, 2022 8.120 8.440 7.900 8.340 1,020,537 +0.15(+1.83%)
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%)
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.