Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

12.78 -0.08 (-0.66%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 12.60 12.93 12.58 12.86 1,131,650 +0.26(+2.06%)
Jul 22, 2024 12.53 12.69 12.43 12.60 1,133,843 +0.19(+1.53%)
Jul 19, 2024 12.30 12.48 12.18 12.41 1,062,709 +0.16(+1.31%)
Jul 18, 2024 12.60 12.70 12.24 12.25 956,914 -0.36(-2.85%)
Jul 17, 2024 12.50 12.71 12.46 12.61 1,735,586 -0.03(-0.24%)
Jul 16, 2024 12.50 12.73 12.47 12.64 2,501,376 +0.22(+1.77%)
Jul 15, 2024 12.32 12.49 12.24 12.42 1,908,378 +0.11(+0.89%)
Jul 12, 2024 12.35 12.50 12.27 12.31 1,632,481 +0.10(+0.82%)
Jul 11, 2024 12.28 12.28 12.10 12.21 1,335,841 +0.13(+1.08%)
Jul 10, 2024 12.42 12.42 12.01 12.08 1,405,870 -0.34(-2.74%)
Jul 09, 2024 12.35 12.43 12.22 12.42 1,777,697 +0.07(+0.57%)
Jul 08, 2024 12.32 12.46 12.25 12.35 1,777,684 +0.05(+0.41%)
Jul 05, 2024 12.05 12.33 12.04 12.30 1,333,626 +0.23(+1.91%)
Jul 03, 2024 12.18 12.21 11.97 12.07 726,644 -0.09(-0.74%)
Jul 02, 2024 12.05 12.30 12.01 12.16 1,220,384 +0.13(+1.08%)
Jul 01, 2024 12.03 12.04 11.91 12.03 2,143,357 -0.03(-0.25%)
Jun 28, 2024 11.94 12.09 11.85 12.06 6,545,821 +0.19(+1.60%)
Jun 27, 2024 11.72 11.95 11.68 11.87 1,458,913 +0.21(+1.80%)
Jun 26, 2024 11.48 11.69 11.30 11.66 1,668,753 +0.12(+1.04%)
Jun 25, 2024 11.29 11.65 11.23 11.54 2,489,806 +0.27(+2.40%)
Jun 24, 2024 11.03 11.32 10.97 11.27 2,126,303 +0.26(+2.36%)
Jun 21, 2024 10.97 11.02 10.86 11.01 2,336,596 +0.05(+0.46%)
Jun 20, 2024 10.95 11.04 10.84 10.96 2,058,825 -0.02(-0.18%)
Jun 18, 2024 10.88 11.09 10.81 10.98 1,831,927 +0.07(+0.64%)
Jun 17, 2024 10.82 10.93 10.70 10.91 2,029,128 +0.08(+0.74%)
Jun 14, 2024 10.69 10.86 10.66 10.83 1,274,278 +0.01(+0.09%)
Jun 13, 2024 10.95 11.09 10.73 10.82 1,949,135 -0.09(-0.82%)
Jun 12, 2024 11.10 11.18 10.84 10.91 1,750,173 +0.05(+0.46%)
Jun 11, 2024 10.84 11.12 10.79 10.86 1,253,653 -0.02(-0.18%)
Jun 10, 2024 10.62 10.94 10.61 10.88 1,580,872 +0.19(+1.78%)
Jun 07, 2024 10.66 10.80 10.59 10.69 876,709 -0.04(-0.37%)
Jun 06, 2024 10.65 10.81 10.61 10.73 855,263 +0.08(+0.75%)
Jun 05, 2024 10.60 10.73 10.47 10.65 1,749,260 +0.18(+1.72%)
Jun 04, 2024 10.39 10.54 10.36 10.47 2,338,704 -0.01(-0.10%)
Jun 03, 2024 10.74 10.79 10.46 10.48 1,277,996 -0.11(-1.04%)
May 31, 2024 10.57 10.60 10.32 10.59 1,999,127 +0.14(+1.34%)
May 30, 2024 10.39 10.54 10.39 10.45 1,037,580 +0.00(+0.00%)
May 29, 2024 10.59 10.69 10.42 10.45 1,602,037 -0.27(-2.52%)
May 28, 2024 10.79 10.88 10.69 10.72 955,856 -0.07(-0.65%)
May 24, 2024 10.96 11.00 10.74 10.79 948,209 -0.09(-0.83%)
May 23, 2024 11.10 11.15 10.82 10.88 1,828,128 -0.05(-0.46%)
May 22, 2024 11.00 11.28 10.89 10.93 3,423,713 -0.05(-0.46%)
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%)
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.