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 (%)
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%)
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.