Avidxchange Holdings Inc (NQ: AVDX )

20.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 20.77 20.80 19.22 20.31 758,265 -0.49(-2.36%)
Dec 01, 2021 21.53 22.73 20.68 20.80 1,302,116 -0.56(-2.62%)
Nov 30, 2021 21.50 21.74 20.83 21.36 781,674 -0.26(-1.20%)
Nov 29, 2021 22.28 22.74 21.42 21.62 701,598 -0.47(-2.13%)
Nov 26, 2021 21.50 22.69 21.00 22.09 772,880 +0.44(+2.03%)
Nov 24, 2021 21.39 22.40 20.75 21.65 857,730 +0.21(+0.98%)
Nov 23, 2021 23.76 24.14 20.44 21.44 1,538,895 -2.35(-9.88%)
Nov 22, 2021 26.54 26.81 23.25 23.79 887,616 -2.78(-10.46%)
Nov 19, 2021 24.42 27.43 23.51 26.57 1,713,337 +3.09(+13.16%)
Nov 18, 2021 25.45 25.55 23.46 23.48 1,535,919 -1.94(-7.63%)
Nov 17, 2021 22.00 26.75 21.84 25.42 2,278,672 +1.71(+7.21%)
Nov 16, 2021 24.98 25.20 23.70 23.71 1,828,716 -1.61(-6.36%)
Nov 15, 2021 25.88 25.98 25.10 25.32 1,555,421 -0.63(-2.43%)
Nov 12, 2021 25.04 26.19 24.31 25.95 1,095,542 +0.95(+3.80%)
Nov 11, 2021 24.68 25.23 24.68 25.00 1,519,790 +0.32(+1.30%)
Nov 10, 2021 24.32 24.68 564,085 +0.07(+0.28%)
Nov 09, 2021 24.93 25.07 24.25 24.61 540,698 -0.30(-1.20%)
Nov 08, 2021 24.83 25.17 24.22 24.91 834,665 +1.10(+4.62%)
Nov 05, 2021 25.00 25.41 23.64 23.81 708,304 -1.12(-4.49%)
Nov 04, 2021 24.67 25.02 24.50 24.93 713,443 +0.24(+0.97%)
Nov 03, 2021 23.14 24.80 23.00 24.69 930,511 +1.36(+5.83%)
Nov 02, 2021 22.49 23.80 22.47 23.33 440,598 +0.64(+2.82%)
Nov 01, 2021 22.04 23.03 23.03 22.69 459,340 +0.46(+2.07%)
Oct 29, 2021 22.00 22.90 21.89 22.23 590,999 +0.05(+0.23%)
Oct 28, 2021 21.75 22.70 21.63 22.18 669,025 +0.43(+1.98%)
Oct 27, 2021 21.29 22.34 21.19 21.75 689,282 +0.27(+1.26%)
Oct 26, 2021 20.84 21.48 1,114,880 +0.50(+2.38%)
Oct 25, 2021 22.00 22.15 20.39 20.98 2,078,094 -1.03(-4.68%)
Oct 22, 2021 23.00 23.27 22.00 22.01 1,489,134 -1.14(-4.92%)
Oct 21, 2021 23.38 24.00 22.98 23.15 829,644 -0.35(-1.49%)
Oct 20, 2021 23.55 23.88 23.49 23.50 824,943 -0.10(-0.42%)
Oct 19, 2021 24.54 24.63 23.11 23.60 4,962,724 -0.65(-2.68%)
Oct 18, 2021 23.35 25.10 23.32 24.25 1,934,385 +0.89(+3.81%)
Oct 15, 2021 24.25 24.25 23.30 23.36 2,442,709 -0.98(-4.03%)
Oct 14, 2021 24.69 25.02 24.00 24.34 3,395,374 -0.60(-2.41%)
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.