Skip to main content

Avidxchange Holdings Inc (NQ: AVDX )

13.12 -0.17 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.21 13.43 13.02 13.12 4,211,510 -0.17(-1.28%)
Feb 29, 2024 13.13 13.56 12.81 13.29 4,553,339 +0.60(+4.73%)
Feb 28, 2024 12.40 13.52 12.40 12.69 5,758,872 +0.55(+4.53%)
Feb 27, 2024 12.26 12.39 12.09 12.14 3,494,988 -0.05(-0.41%)
Feb 26, 2024 12.00 12.24 11.96 12.19 1,681,870 +0.11(+0.91%)
Feb 23, 2024 12.20 12.35 12.02 12.08 1,664,532 -0.07(-0.58%)
Feb 22, 2024 11.93 12.19 11.93 12.15 1,156,150 +0.27(+2.27%)
Feb 21, 2024 11.95 12.03 11.75 11.88 1,691,790 -0.25(-2.06%)
Feb 20, 2024 12.12 12.27 11.93 12.13 970,408 -0.14(-1.14%)
Feb 16, 2024 12.35 12.46 12.19 12.27 1,384,323 -0.14(-1.13%)
Feb 15, 2024 12.40 12.54 12.34 12.41 1,538,413 +0.12(+0.98%)
Feb 14, 2024 12.06 12.35 11.98 12.29 974,882 +0.41(+3.45%)
Feb 13, 2024 11.77 12.10 11.53 11.88 1,557,582 -0.36(-2.94%)
Feb 12, 2024 12.23 12.41 12.15 12.24 1,678,636 -0.03(-0.24%)
Feb 09, 2024 11.99 12.27 11.91 12.27 1,516,616 +0.36(+3.02%)
Feb 08, 2024 11.56 11.97 11.49 11.91 1,859,137 +0.31(+2.67%)
Feb 07, 2024 11.60 11.66 11.37 11.60 1,495,719 +0.02(+0.17%)
Feb 06, 2024 11.29 11.62 11.22 11.58 1,432,278 +0.30(+2.66%)
Feb 05, 2024 11.23 11.39 11.07 11.28 1,801,378 -0.04(-0.35%)
Feb 02, 2024 11.10 11.39 10.99 11.32 1,038,916 +0.13(+1.16%)
Feb 01, 2024 11.06 11.22 10.94 11.19 1,408,622 +0.23(+2.10%)
Jan 31, 2024 11.22 11.41 10.95 10.96 1,592,091 -0.30(-2.66%)
Jan 30, 2024 11.37 11.45 11.20 11.26 912,706 -0.18(-1.57%)
Jan 29, 2024 10.99 11.44 10.94 11.44 1,767,956 +0.43(+3.91%)
Jan 26, 2024 10.95 11.13 10.95 11.01 1,509,671 +0.10(+0.92%)
Jan 25, 2024 11.03 11.11 10.81 10.91 1,795,725 +0.00(+0.00%)
Jan 24, 2024 11.27 11.31 10.89 10.91 1,490,682 -0.18(-1.62%)
Jan 23, 2024 11.12 11.53 11.02 11.09 2,279,982 +0.07(+0.64%)
Jan 22, 2024 10.80 11.07 10.75 11.02 1,350,556 +0.38(+3.57%)
Jan 19, 2024 10.69 10.69 10.43 10.64 1,410,435 +0.03(+0.28%)
Jan 18, 2024 10.57 10.65 10.35 10.61 2,112,669 +0.09(+0.86%)
Jan 17, 2024 10.78 10.78 10.40 10.52 2,898,834 -0.41(-3.75%)
Jan 16, 2024 11.18 11.28 10.89 10.93 2,844,149 -0.38(-3.36%)
Jan 12, 2024 11.50 11.62 11.31 11.31 1,527,938 -0.16(-1.39%)
Jan 11, 2024 11.41 11.59 11.16 11.47 2,145,730 +0.12(+1.06%)
Jan 10, 2024 11.28 11.40 11.05 11.35 3,980,141 +0.03(+0.27%)
Jan 09, 2024 11.45 11.56 11.32 11.32 1,528,942 -0.24(-2.08%)
Jan 08, 2024 11.35 11.62 11.32 11.56 1,680,948 +0.25(+2.21%)
Jan 05, 2024 11.40 11.57 11.17 11.31 2,001,930 -0.16(-1.39%)
Jan 04, 2024 11.61 11.69 11.43 11.47 3,848,861 -0.11(-0.95%)
Jan 03, 2024 11.95 11.96 11.56 11.58 2,588,044 -0.51(-4.22%)
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.