Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

13.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.330 9.760 9.120 9.690 5,910,853 +0.33(+3.53%)
May 30, 2023 9.320 9.600 9.270 9.360 2,161,326 +0.14(+1.52%)
May 26, 2023 9.240 9.520 9.180 9.220 1,355,727 -0.02(-0.22%)
May 25, 2023 9.350 9.390 9.130 9.240 1,165,210 -0.06(-0.65%)
May 24, 2023 9.140 9.320 8.950 9.300 1,675,310 +0.08(+0.87%)
May 23, 2023 9.330 9.520 9.205 9.220 2,013,071 -0.15(-1.60%)
May 22, 2023 9.230 9.450 9.080 9.370 1,328,593 +0.15(+1.63%)
May 19, 2023 9.470 9.550 9.205 9.220 2,105,700 -0.19(-2.02%)
May 18, 2023 9.030 9.490 8.890 9.410 4,537,391 +0.36(+3.98%)
May 17, 2023 8.780 9.150 8.760 9.050 2,060,013 +0.29(+3.31%)
May 16, 2023 8.800 8.895 8.685 8.760 1,127,237 -0.12(-1.35%)
May 15, 2023 8.570 8.900 8.470 8.880 1,853,698 +0.34(+3.98%)
May 12, 2023 8.590 8.688 8.430 8.540 1,205,316 -0.02(-0.23%)
May 11, 2023 8.400 8.610 8.330 8.560 1,574,720 +0.17(+2.03%)
May 10, 2023 8.230 8.430 8.080 8.390 2,523,023 +0.32(+3.97%)
May 09, 2023 8.000 8.170 7.920 8.070 1,125,942 -0.05(-0.62%)
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%)
Apr 03, 2023 7.770 7.820 7.515 7.790 1,822,647 -0.01(-0.13%)
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%)
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.