Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

11.20 +0.21 (+1.96%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.24 11.24 10.93 10.98 1,969,849 -0.20(-1.79%)
May 20, 2024 11.25 11.30 10.97 11.18 2,376,460 -0.11(-0.97%)
May 17, 2024 11.32 11.39 11.18 11.29 1,640,313 +0.01(+0.09%)
May 16, 2024 11.26 11.29 11.11 11.28 2,026,615 -0.03(-0.27%)
May 15, 2024 11.38 11.45 11.16 11.31 1,407,360 +0.09(+0.80%)
May 14, 2024 11.34 11.45 11.12 11.22 2,104,489 +0.00(+0.00%)
May 13, 2024 11.36 11.74 11.18 11.22 2,887,708 -0.02(-0.18%)
May 10, 2024 11.48 11.48 11.20 11.24 2,313,539 -0.23(-2.01%)
May 09, 2024 11.50 11.52 11.33 11.47 1,901,111 -0.13(-1.12%)
May 08, 2024 11.61 11.61 10.94 11.60 6,749,880 -0.39(-3.25%)
May 07, 2024 12.08 12.11 11.86 11.99 2,207,732 -0.15(-1.24%)
May 06, 2024 12.19 12.42 12.10 12.14 1,484,009 +0.02(+0.17%)
May 03, 2024 12.37 12.40 12.08 12.12 1,735,621 +0.06(+0.50%)
May 02, 2024 12.02 12.08 11.79 12.06 2,111,218 +0.17(+1.43%)
May 01, 2024 11.66 12.24 11.66 11.89 1,685,371 +0.23(+1.97%)
Apr 30, 2024 11.84 11.92 11.65 11.66 1,897,268 -0.30(-2.51%)
Apr 29, 2024 12.02 12.21 11.90 11.96 1,267,257 +0.00(+0.00%)
Apr 26, 2024 11.93 12.02 11.82 11.96 633,186 +0.13(+1.10%)
Apr 25, 2024 11.65 11.84 11.63 11.83 1,282,481 -0.04(-0.34%)
Apr 24, 2024 12.09 12.20 11.84 11.87 922,480 -0.16(-1.33%)
Apr 23, 2024 11.81 12.06 11.77 12.03 1,720,503 +0.26(+2.21%)
Apr 22, 2024 11.62 11.80 11.60 11.77 1,442,063 +0.32(+2.79%)
Apr 19, 2024 11.46 11.61 11.36 11.45 895,392 -0.07(-0.61%)
Apr 18, 2024 11.37 11.72 11.31 11.52 1,117,829 +0.16(+1.41%)
Apr 17, 2024 11.40 11.51 11.29 11.36 891,501 +0.03(+0.26%)
Apr 16, 2024 11.13 11.54 11.10 11.33 1,672,150 +0.19(+1.71%)
Apr 15, 2024 11.14 11.49 11.05 11.14 2,243,533 -0.50(-4.30%)
Apr 12, 2024 11.91 11.91 11.52 11.64 1,030,192 -0.48(-3.96%)
Apr 11, 2024 11.87 12.16 11.74 12.12 1,126,736 +0.31(+2.62%)
Apr 10, 2024 11.95 12.04 11.73 11.81 919,733 -0.50(-4.06%)
Apr 09, 2024 12.42 12.50 12.25 12.31 1,006,576 -0.19(-1.52%)
Apr 08, 2024 12.41 12.54 12.38 12.50 420,731 +0.17(+1.38%)
Apr 05, 2024 12.19 12.56 12.19 12.33 1,071,319 +0.12(+0.98%)
Apr 04, 2024 12.45 12.60 12.16 12.21 1,148,717 -0.07(-0.57%)
Apr 03, 2024 12.18 12.37 12.18 12.28 745,803 -0.04(-0.32%)
Apr 02, 2024 12.24 12.39 11.91 12.32 1,161,217 -0.16(-1.28%)
Apr 01, 2024 13.27 13.27 12.47 12.48 1,812,808 -0.67(-5.10%)
Mar 28, 2024 13.25 13.49 13.13 13.15 1,904,541 +0.02(+0.15%)
Mar 27, 2024 12.99 13.14 12.79 13.13 1,507,692 +0.31(+2.42%)
Mar 26, 2024 13.08 13.11 12.80 12.82 2,687,347 -0.03(-0.23%)
Mar 25, 2024 12.86 13.04 12.81 12.85 648,695 -0.03(-0.23%)
Mar 22, 2024 13.06 13.14 12.79 12.88 1,103,469 -0.21(-1.60%)
Mar 21, 2024 13.16 13.24 13.06 13.09 1,455,332 +0.06(+0.46%)
Mar 20, 2024 12.81 13.12 12.71 13.03 1,214,429 +0.12(+0.93%)
Mar 19, 2024 12.66 13.00 12.56 12.91 1,629,291 +0.16(+1.25%)
Mar 18, 2024 12.38 12.80 12.28 12.75 2,272,281 +0.33(+2.66%)
Mar 15, 2024 12.28 12.46 11.95 12.42 2,417,254 -0.11(-0.88%)
Mar 14, 2024 13.01 13.01 12.47 12.53 1,386,439 -0.50(-3.84%)
Mar 13, 2024 12.89 13.19 12.84 13.03 1,166,826 +0.12(+0.93%)
Mar 12, 2024 12.93 13.09 12.65 12.91 1,318,722 -0.02(-0.15%)
Mar 11, 2024 12.97 13.16 12.90 12.93 1,557,542 -0.08(-0.61%)
Mar 08, 2024 12.66 13.04 12.61 13.01 2,004,082 +0.38(+3.01%)
Mar 07, 2024 12.46 12.68 12.34 12.63 1,629,813 +0.29(+2.35%)
Mar 06, 2024 12.72 12.72 12.33 12.34 1,968,218 -0.14(-1.12%)
Mar 05, 2024 12.86 12.94 12.32 12.48 3,320,101 -0.53(-4.07%)
Mar 04, 2024 13.14 13.14 12.76 13.01 4,377,231 -0.11(-0.84%)
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.