Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avidxchange Holdings Inc (OP: AVDX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 0.0165 0.0165 0.0165 11 +0.00(+1.23%)
Dec 28, 2017 0.0189 0.0202 0.0162 0.0163 159,164 -0.00(-9.44%)
Dec 27, 2017 0.0162 0.0180 0.0162 0.0180 19,972 +0.00(+0.00%)
Dec 26, 2017 0.0162 0.0180 0.0162 0.0180 20,855 +0.00(+0.00%)
Dec 22, 2017 0.0210 0.0210 0.0180 0.0180 44,531 +0.00(+11.80%)
Dec 21, 2017 0.0150 0.0161 0.0150 0.0161 8,660 -0.00(-19.50%)
Dec 20, 2017 0.0155 0.0200 0.0145 0.0200 679,784 +0.00(+28.21%)
Dec 19, 2017 0.0175 0.0180 0.0156 0.0156 240,460 -0.00(-10.86%)
Dec 18, 2017 0.0155 0.0230 0.0155 0.0175 249,612 -0.00(-3.21%)
Dec 15, 2017 0.0122 0.0217 0.0122 0.0181 87,705 -0.00(-7.46%)
Dec 14, 2017 0.0170 0.0195 0.0120 0.0195 2,293,927 +0.00(+16.99%)
Dec 13, 2017 0.0230 0.0230 0.0167 0.0167 1,959 -0.01(-27.39%)
Dec 12, 2017 0.0235 0.0235 0.0168 0.0230 45,349 +0.00(+15.00%)
Dec 11, 2017 0.0191 0.0204 0.0191 0.0200 26,282 +0.00(+8.11%)
Dec 08, 2017 0.0166 0.0185 0.0151 0.0185 301,815 +0.00(+10.78%)
Dec 07, 2017 0.0166 0.0167 0.0166 0.0167 259 -0.00(-10.65%)
Dec 06, 2017 0.0180 0.0187 0.0180 0.0187 971 +0.00(+9.94%)
Dec 05, 2017 0.0166 0.0170 0.0166 0.0170 3,334 -0.01(-31.73%)
Dec 04, 2017 0.0192 0.0249 0.0170 0.0249 113,448 +0.00(+24.50%)
Dec 01, 2017 0.0220 0.0220 0.0192 0.0200 411,882 -0.00(-9.09%)
Nov 30, 2017 0.0220 0.0240 0.0220 0.0220 27,331 +0.00(+0.00%)
Nov 29, 2017 0.0220 0.0240 0.0220 0.0220 3,512 -0.00(-4.35%)
Nov 28, 2017 0.0220 0.0230 0.0220 0.0230 40,736 -0.00(-4.17%)
Nov 27, 2017 0.0151 0.0250 0.0151 0.0240 63,591 +0.00(+20.00%)
Nov 24, 2017 0.0200 0.0200 0.0200 0.0200 152,988 +0.00(+0.00%)
Nov 22, 2017 0.0200 0.0200 0.0186 0.0200 65,073 +0.00(+0.00%)
Nov 21, 2017 0.0210 0.0210 0.0200 0.0200 193,131 -0.00(-16.67%)
Nov 20, 2017 0.0200 0.0250 0.0200 0.0240 540,660 -0.00(-9.43%)
Nov 17, 2017 0.0250 0.0265 0.0203 0.0265 244,153 +0.00(+0.38%)
Nov 16, 2017 0.0180 0.0265 0.0180 0.0264 27,725 +0.01(+46.67%)
Nov 15, 2017 0.0180 0.0265 0.0180 0.0180 57,974 +0.00(+5.88%)
Nov 14, 2017 0.0202 0.0202 0.0170 0.0170 123,035 -0.00(-17.07%)
Nov 13, 2017 0.0205 0.0205 0.0205 0.0205 41,530 -0.00(-6.31%)
Nov 10, 2017 0.0217 0.0219 0.0205 0.0219 58,866 -0.00(-0.55%)
Nov 09, 2017 0.0215 0.0220 0.0215 0.0220 110,059 +0.00(+1.38%)
Nov 08, 2017 0.0227 0.0228 0.0215 0.0217 340,114 -0.00(-4.41%)
Nov 07, 2017 0.0227 0.0227 0.0227 0.0227 40,176 +0.00(+0.00%)
Nov 06, 2017 0.0227 0.0227 0.0227 0.0227 145,239 -0.00(-12.69%)
Nov 03, 2017 0.0268 0.0290 0.0220 0.0260 157,035 -0.00(-3.56%)
Nov 02, 2017 0.0270 0.0270 0.0270 0.0270 200 -0.00(-10.13%)
Nov 01, 2017 0.0342 0.0342 0.0283 0.0300 23,433 -0.01(-31.82%)
Oct 31, 2017 0.0405 0.0440 0.0405 0.0440 836 -0.00(-0.45%)
Oct 27, 2017 0.0442 0.0442 0.0442 0 +0.00(+0.00%)
Oct 26, 2017 0.0270 0.0442 0.0270 0.0442 1,244 +0.02(+63.10%)
Oct 25, 2017 0.0270 0.0271 0.0270 0.0271 314 +0.00(+0.37%)
Oct 24, 2017 0.0552 0.0552 0.0270 0.0270 12,587 +0.00(+0.00%)
Oct 23, 2017 0.0270 0.0411 0.0270 0.0270 765 +0.00(+0.00%)
Oct 20, 2017 0.0270 0.0270 0.0270 0.0270 213 -0.01(-15.63%)
Oct 19, 2017 0.0459 0.0459 0.0320 0.0320 4,876 -0.02(-36.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Oct 11, 2017 0.0300 0.0300 0.0300 29 -0.01(-20.21%)
Oct 10, 2017 0.0376 0.0376 0.0376 0.0376 356 +0.00(+14.77%)
Oct 09, 2017 0.0300 0.0420 0.0300 0.0328 14,430 +0.00(+2.89%)
Oct 06, 2017 0.0218 0.0318 0.0218 0.0318 23,681 +0.01(+46.06%)
Oct 04, 2017 0.0218 0.0218 0.0218 12 -0.00(-0.91%)
Oct 03, 2017 0.0450 0.0450 0.0220 0.0220 4,507 -0.02(-46.34%)
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.