• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Avidxchange Holdings Inc (NQ: AVDX )

    8.030 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 04, 2024 7.900 8.085 7.900 8.030 1,265,304 +0.02(+0.25%)
    Sep 03, 2024 8.000 8.175 7.930 8.010 2,609,755 -0.06(-0.74%)
    Aug 30, 2024 8.150 8.240 7.995 8.070 2,546,624 -0.08(-0.98%)
    Aug 29, 2024 8.030 8.260 8.030 8.150 2,130,221 +0.18(+2.26%)
    Aug 28, 2024 7.880 8.060 7.880 7.970 1,447,860 -0.03(-0.38%)
    Aug 27, 2024 7.920 8.050 7.895 8.000 1,921,734 +0.00(+0.00%)
    Aug 26, 2024 7.960 8.070 7.890 8.000 1,931,290 +0.11(+1.39%)
    Aug 23, 2024 8.130 8.130 7.825 7.890 3,282,455 +0.12(+1.54%)
    Aug 22, 2024 7.890 7.900 7.750 7.770 1,644,972 -0.15(-1.89%)
    Aug 21, 2024 8.130 8.160 7.800 7.920 1,653,225 -0.13(-1.61%)
    Aug 20, 2024 8.010 8.265 7.984 8.050 1,469,693 -0.19(-2.31%)
    Aug 19, 2024 8.120 8.270 8.075 8.240 1,160,974 +0.11(+1.35%)
    Aug 16, 2024 7.990 8.159 7.980 8.130 1,954,497 +0.05(+0.62%)
    Aug 15, 2024 8.030 8.160 8.000 8.080 1,513,288 +0.23(+2.93%)
    Aug 14, 2024 8.100 8.190 7.800 7.850 1,613,402 -0.21(-2.61%)
    Aug 13, 2024 7.890 8.150 7.810 8.060 2,303,797 +0.25(+3.20%)
    Aug 12, 2024 7.850 7.900 7.690 7.810 1,528,536 +0.00(+0.00%)
    Aug 09, 2024 7.850 7.930 7.740 7.810 1,658,136 -0.05(-0.64%)
    Aug 08, 2024 7.660 7.960 7.620 7.860 2,732,758 +0.29(+3.83%)
    Aug 07, 2024 7.930 8.020 7.550 7.570 2,572,062 -0.26(-3.32%)
    Aug 06, 2024 7.590 7.895 7.500 7.830 3,924,648 +0.25(+3.30%)
    Aug 05, 2024 7.400 7.805 7.380 7.580 8,437,458 -0.22(-2.82%)
    Aug 02, 2024 8.110 8.110 7.710 7.800 7,916,577 -0.45(-5.45%)
    Aug 01, 2024 8.900 9.140 8.175 8.250 13,099,748 -0.69(-7.72%)
    Jul 31, 2024 11.22 11.22 8.780 8.940 18,880,764 -3.78(-29.72%)
    Jul 30, 2024 12.67 12.85 12.55 12.72 1,679,173 +0.17(+1.35%)
    Jul 29, 2024 12.56 12.85 12.46 12.55 1,767,899 +0.12(+0.97%)
    Jul 26, 2024 12.86 12.89 12.39 12.43 2,773,971 -0.25(-1.97%)
    Jul 25, 2024 12.51 12.86 12.48 12.68 1,947,370 +0.19(+1.52%)
    Jul 24, 2024 12.75 12.89 12.46 12.49 1,837,059 -0.37(-2.88%)
    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%)
    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.