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 (%)
Apr 28, 2017 0.1657 0.2000 0.1200 0.1200 31,189 -0.05(-29.62%)
Apr 27, 2017 0.1705 0.1705 0.1705 0.1705 343 -0.04(-18.36%)
Apr 26, 2017 0.2088 0.2088 0.2088 0.2088 150 +0.01(+6.17%)
Apr 20, 2017 0.1967 0.1967 0.1967 88 -0.09(-32.17%)
Apr 19, 2017 0.2900 0.2900 0.2900 0.2900 3,237 +0.08(+38.13%)
Apr 18, 2017 0.1900 0.2099 0.1900 0.2099 321 +0.02(+10.50%)
Apr 11, 2017 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Apr 10, 2017 0.2300 0.2420 0.2300 0.2300 23,403 -0.02(-6.50%)
Apr 07, 2017 0.1884 0.2460 0.1884 0.2460 3,894 +0.08(+44.71%)
Apr 06, 2017 0.1700 0.1700 0.1700 0.1700 743 +0.00(+0.00%)
Apr 05, 2017 0.1651 0.1700 0.1651 0.1700 500 +0.00(+0.00%)
Apr 04, 2017 0.1700 0.1700 0.1700 0.1700 148 +0.00(+0.00%)
Mar 31, 2017 0.1700 0.1700 0.1700 15 -0.00(-0.06%)
Mar 28, 2017 0.1701 0.1701 0.1701 104 +0.01(+7.59%)
Mar 27, 2017 0.1581 0.1581 0.1581 0.1581 239 -0.00(-0.06%)
Mar 24, 2017 0.1582 0.1582 0.1582 0.1582 512 -0.05(-24.79%)
Mar 23, 2017 0.2104 0.2104 0.2104 0.2104 1,560 -0.03(-12.71%)
Mar 22, 2017 0.2346 0.2410 0.2346 0.2410 788 -0.02(-7.25%)
Mar 21, 2017 0.2000 0.2598 0.2000 0.2598 8,121 +0.05(+23.71%)
Mar 20, 2017 0.2100 0.2100 0.2100 0.2100 980 -0.02(-9.87%)
Mar 17, 2017 0.2999 0.2999 0.2330 0.2330 1,266 +0.02(+9.65%)
Mar 16, 2017 0.2100 0.2190 0.2100 0.2125 845 -0.02(-7.69%)
Mar 15, 2017 0.2302 0.2302 0.2302 0.2302 250 +0.00(+0.00%)
Mar 14, 2017 0.2302 0.2302 0.2302 0.2302 270 +0.00(+0.00%)
Mar 13, 2017 0.2302 0.2302 0.2302 0.2302 405 -0.05(-18.88%)
Mar 10, 2017 0.2999 0.2999 0.2302 0.2838 1,737 -0.02(-5.34%)
Mar 09, 2017 0.2998 0.2998 0.2998 0.2998 1,530 +0.07(+30.18%)
Mar 08, 2017 0.2303 0.3299 0.2303 0.2303 9,927 +0.00(+0.00%)
Mar 07, 2017 0.2302 0.2303 0.2302 0.2303 1,190 -0.02(-9.06%)
Mar 02, 2017 0.2532 0.2532 0.2532 4 +0.02(+10.05%)
Mar 01, 2017 0.2301 0.2301 0.2301 0.2301 300 +0.01(+4.54%)
Feb 24, 2017 0.2201 0.2201 0.2201 99 +0.00(+0.00%)
Feb 23, 2017 0.2201 0.2201 0.2201 0.2201 195 -0.08(-27.77%)
Feb 22, 2017 0.3350 0.3350 0.3047 0.3047 1,759 +0.06(+26.97%)
Feb 21, 2017 0.2117 0.2438 0.2117 0.2400 2,182 -0.01(-2.64%)
Feb 16, 2017 0.2465 0.2465 0.2465 0 -0.01(-5.19%)
Feb 15, 2017 0.2432 0.2600 0.2432 0.2600 3,328 -0.07(-21.21%)
Feb 13, 2017 0.3300 0.3300 0.3300 59 +0.00(+0.00%)
Feb 09, 2017 0.3300 0.3300 0.3300 118 +0.00(+0.00%)
Feb 08, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.02(+7.39%)
Feb 06, 2017 0.3073 0.3073 0.3073 59 -0.02(-6.88%)
Feb 03, 2017 0.2570 0.3600 0.2570 0.3300 16,195 +0.10(+45.89%)
Feb 02, 2017 0.2261 0.2262 0.2261 0.2262 486 -0.02(-9.52%)
Feb 01, 2017 0.3800 0.3800 0.2260 0.2500 2,021 -0.03(-10.72%)
Jan 30, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 26, 2017 0.2800 0.2800 0.2800 0 +0.03(+11.07%)
Jan 25, 2017 0.3300 0.3300 0.2521 0.2521 424 -0.08(-23.61%)
Jan 24, 2017 0.3700 0.3700 0.3300 0.3300 806 +0.12(+57.14%)
Jan 23, 2017 0.3700 0.3700 0.2100 0.2100 2,531 -0.05(-19.23%)
Jan 20, 2017 0.2600 0.2600 0.2600 0.2600 235 -0.05(-16.13%)
Jan 18, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 17, 2017 0.2600 0.3000 0.2600 0.3000 3,875 +0.04(+15.38%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.06(-19.15%)
Jan 12, 2017 0.2600 0.3216 0.2600 0.3216 594 +0.02(+7.20%)
Jan 11, 2017 0.3000 0.3000 0.3000 0.3000 435 -0.06(-16.67%)
Jan 10, 2017 0.3138 0.3600 0.3138 0.3600 2,182 +0.06(+20.00%)
Jan 09, 2017 0.3000 0.3000 0.3000 0.3000 417 +0.00(+0.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0.3000 472 -0.04(-11.76%)
Jan 05, 2017 0.3240 0.3400 0.3240 0.3400 12,592 -0.01(-2.86%)
Jan 04, 2017 0.3500 0.3500 0.3500 0.3500 10,030 +0.05(+16.67%)
Jan 03, 2017 0.2300 0.3050 0.2300 0.3000 39,350 +0.07(+30.43%)
Dec 30, 2016 0.2300 0.2300 0.2300 0 +0.08(+52.32%)
Dec 29, 2016 0.1510 0.2300 0.1510 0.1510 17,730 -0.00(-0.07%)
Dec 28, 2016 0.1850 0.1850 0.1511 0.1511 4,173 -0.03(-18.32%)
Dec 27, 2016 0.1958 0.1958 0.1730 0.1850 1,854 -0.05(-19.57%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.01(+6.04%)
Dec 22, 2016 0.1730 0.2299 0.1730 0.2169 16,828 +0.04(+25.37%)
Dec 21, 2016 0.1730 0.1730 0.1730 0.1730 160 -0.04(-20.21%)
Dec 19, 2016 0.2168 0.2168 0.2168 265 +0.05(+26.44%)
Dec 16, 2016 0.1510 0.1715 0.1510 0.1715 2,942 +0.02(+14.31%)
Dec 15, 2016 0.1500 0.1501 0.1500 0.1500 1,694 -0.02(-13.29%)
Dec 14, 2016 0.1500 0.1730 0.1500 0.1730 2,200 -0.05(-23.79%)
Dec 13, 2016 0.2300 0.2500 0.1500 0.2270 24,726 -0.01(-5.42%)
Dec 12, 2016 0.2400 0.2400 0.2400 0.2400 4,795 -0.01(-3.28%)
Dec 09, 2016 0.2589 0.2589 0.2300 0.2481 3,817 -0.01(-4.15%)
Dec 08, 2016 0.2366 0.2589 0.2300 0.2589 5,511 +0.03(+12.57%)
Dec 07, 2016 0.2300 0.2300 0.2300 0.2300 342 -0.00(-0.04%)
Dec 06, 2016 0.2456 0.2456 0.2300 0.2301 561 -0.01(-3.70%)
Dec 05, 2016 0.2389 0.2389 0.2389 0.2389 236 +0.01(+3.89%)
Dec 02, 2016 0.2300 0.2300 0.2300 0.2300 233 -0.04(-14.64%)
Dec 01, 2016 0.2300 0.2695 0.2300 0.2695 994 +0.04(+17.15%)
Nov 30, 2016 0.2300 0.2300 0.2300 0.2300 391 +0.00(+0.00%)
Nov 29, 2016 0.2300 0.2300 0.2300 0.2300 907 +0.00(+0.00%)
Nov 25, 2016 0.2300 0.2300 0.2300 11 +0.00(+0.00%)
Nov 23, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 22, 2016 0.2300 0.2300 0.2300 0.2300 259 +0.00(+0.00%)
Nov 21, 2016 0.2300 0.2300 0.2300 0.2300 1,618 -0.05(-17.07%)
Nov 17, 2016 0.2773 0.2773 0.2773 0 +0.02(+7.31%)
Nov 16, 2016 0.2550 0.2584 0.2311 0.2584 10,516 -0.00(-1.39%)
Nov 15, 2016 0.3100 0.3100 0.2621 0.2621 5,734 -0.05(-15.48%)
Nov 11, 2016 0.3101 0.3101 0.3101 42 +0.00(+0.03%)
Nov 10, 2016 0.3192 0.3192 0.3100 0.3100 837 +0.00(+0.00%)
Nov 09, 2016 0.3100 0.3100 0.3100 0.3100 1,856 -0.00(-0.03%)
Nov 07, 2016 0.3101 0.3101 0.3101 77 -0.09(-22.48%)
Nov 03, 2016 0.4000 0.4000 0.4000 27 +0.08(+23.84%)
Nov 02, 2016 0.3230 0.3230 0.3230 0.3230 234 +0.02(+7.67%)
Nov 01, 2016 0.3000 0.3000 0.3000 0.3000 282 +0.00(+0.00%)
Oct 31, 2016 0.3000 0.3000 0.3000 0.3000 596 +0.00(+0.00%)
Oct 28, 2016 0.3000 0.3000 0.3000 0.3000 668 -0.02(-6.25%)
Oct 26, 2016 0.3200 0.3200 0.3200 6 +0.00(+0.00%)
Oct 25, 2016 0.3200 0.3269 0.3200 0.3200 2,562 -0.01(-2.91%)
Oct 24, 2016 0.3100 0.3296 0.3100 0.3296 683 +0.03(+9.87%)
Oct 20, 2016 0.3000 0.3000 0.3000 147 -0.01(-3.23%)
Oct 19, 2016 0.3100 0.3100 0.3100 0.3100 483 -0.02(-5.95%)
Oct 18, 2016 0.3251 0.3296 0.3251 0.3296 727 +0.02(+4.80%)
Oct 17, 2016 0.3145 0.3145 0.3100 0.3145 2,198 +0.00(+1.45%)
Oct 14, 2016 0.3296 0.3296 0.3100 0.3100 4,016 -0.01(-3.51%)
Oct 12, 2016 0.3213 0.3213 0.3213 0 +0.00(+0.40%)
Oct 11, 2016 0.3100 0.3296 0.3100 0.3200 1,839 +0.01(+1.98%)
Oct 10, 2016 0.3138 0.3138 0.3138 0.3138 159 +0.01(+4.60%)
Oct 07, 2016 0.3000 0.3600 0.3000 0.3000 2,553 -0.02(-7.41%)
Oct 06, 2016 0.3000 0.3240 0.3000 0.3240 336 +0.02(+8.00%)
Oct 05, 2016 0.3000 0.3001 0.3000 0.3000 5,107 -0.06(-16.67%)
Oct 04, 2016 0.2600 0.3600 0.2600 0.3600 6,362 +0.00(+0.00%)
Oct 03, 2016 0.2800 0.3600 0.2530 0.3600 5,266 +0.11(+42.69%)
Sep 30, 2016 0.2526 0.2527 0.2522 0.2523 7,037 -0.11(-29.92%)
Sep 29, 2016 0.3600 0.3600 0.2521 0.3600 1,732 +0.04(+12.50%)
Sep 28, 2016 0.2845 0.3200 0.2845 0.3200 10,135 +0.07(+26.93%)
Sep 27, 2016 0.2521 0.2521 0.2521 0.2521 236 -0.15(-36.98%)
Sep 26, 2016 0.2500 0.4000 0.2500 0.4000 5,291 +0.05(+14.29%)
Sep 21, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 19, 2016 0.3500 0.3500 0.3500 59 +0.03(+11.01%)
Sep 16, 2016 0.2800 0.3153 0.2800 0.3153 1,246 +0.04(+14.65%)
Sep 15, 2016 0.2750 0.2750 0.2750 0.2750 1,702 +0.00(+0.00%)
Sep 14, 2016 0.2410 0.4000 0.2410 0.2750 20,868 +0.04(+14.58%)
Sep 13, 2016 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Sep 12, 2016 0.2400 0.2500 0.2400 0.2500 12,706 +0.00(+0.93%)
Sep 09, 2016 0.2410 0.2477 0.2400 0.2477 3,146 +0.01(+3.21%)
Sep 08, 2016 0.2300 0.2400 0.2300 0.2400 15,015 +0.01(+4.35%)
Sep 07, 2016 0.2300 0.2400 0.2300 0.2300 972 -0.01(-4.17%)
Sep 06, 2016 0.2300 0.2400 0.2300 0.2400 1,512 +0.01(+4.35%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 01, 2016 0.2599 0.2701 0.2400 0.2400 51,988 -0.00(-1.90%)
Aug 31, 2016 0.2447 0.2447 0.2401 0.2447 5,138 +0.00(+1.85%)
Aug 30, 2016 0.2402 0.2402 0.2402 0.2402 2,682 +0.00(+0.00%)
Aug 29, 2016 0.2402 0.2402 0.2402 0.2402 3,911 -0.02(-7.58%)
Aug 26, 2016 0.2402 0.2599 0.2402 0.2599 1,268 +0.02(+8.16%)
Aug 25, 2016 0.2447 0.2447 0.2403 0.2403 1,955 -0.02(-7.54%)
Aug 24, 2016 0.2401 0.2600 0.2401 0.2599 8,783 +0.02(+8.29%)
Aug 23, 2016 0.2600 0.2600 0.2400 0.2400 5,343 -0.02(-7.69%)
Aug 22, 2016 0.2600 0.2600 0.2599 0.2600 5,911 +0.03(+11.16%)
Aug 19, 2016 0.2339 0.2339 0.2339 0.2339 300 +0.00(+1.26%)
Aug 18, 2016 0.2310 0.2310 0.2310 0.2310 132 +0.00(+0.00%)
Aug 17, 2016 0.2600 0.2600 0.2310 0.2310 10,876 -0.01(-3.75%)
Aug 16, 2016 0.2400 0.2400 0.2400 0.2400 2,009 -0.02(-7.69%)
Aug 12, 2016 0.2600 0.2600 0.2600 89 +0.02(+8.33%)
Aug 11, 2016 0.2400 0.2400 0.2400 0.2400 159 +0.01(+3.90%)
Aug 10, 2016 0.2310 0.2310 0.2310 0.2310 213 -0.00(-0.04%)
Aug 09, 2016 0.2310 0.2311 0.2310 0.2311 2,399 -0.03(-11.39%)
Aug 04, 2016 0.2608 0.2608 0.2608 192 +0.01(+4.32%)
Aug 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 01, 2016 0.2333 0.2500 0.2333 0.2500 1,437 +0.02(+7.25%)
Jul 29, 2016 0.2330 0.2331 0.2330 0.2331 354 -0.07(-22.30%)
Jul 28, 2016 0.2310 0.3000 0.2310 0.3000 1,668 +0.07(+29.87%)
Jul 27, 2016 0.2310 0.2310 0.2310 0.2310 647 +0.00(+0.00%)
Jul 22, 2016 0.2310 0.2310 0.2310 16 -0.00(-0.47%)
Jul 19, 2016 0.2321 0.2321 0.2321 59 -0.07(-22.63%)
Jul 18, 2016 0.3000 0.3000 0.3000 0.3000 1,982 +0.00(+0.00%)
Jul 15, 2016 0.2300 0.3000 0.2300 0.3000 9,046 +0.07(+30.43%)
Jul 14, 2016 0.2994 0.3000 0.2240 0.2300 4,043 -0.05(-18.52%)
Jul 13, 2016 0.2600 0.2823 0.2600 0.2823 572 +0.02(+8.57%)
Jul 12, 2016 0.2600 0.2600 0.2600 0.2600 1,350 +0.01(+3.96%)
Jul 11, 2016 0.2501 0.2501 0.2501 0.2501 161 +0.00(+0.04%)
Jul 08, 2016 0.2500 0.2500 0.2500 0.2500 1,336 +0.00(+0.00%)
Jul 05, 2016 0.3000 0.3000 0.2300 0.2500 27,025 -0.01(-3.85%)
Jun 30, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jun 29, 2016 0.2485 0.2487 0.2400 0.2400 7,616 -0.01(-4.00%)
Jun 28, 2016 0.2600 0.2600 0.2500 0.2500 6,911 -0.01(-3.85%)
Jun 27, 2016 0.2450 0.2600 0.2000 0.2600 8,278 +0.01(+4.00%)
Jun 24, 2016 0.2400 0.2500 0.2300 0.2500 12,908 +0.01(+4.21%)
Jun 23, 2016 0.1782 0.2400 0.1782 0.2399 38,970 +0.06(+33.28%)
Jun 22, 2016 0.1995 0.2747 0.1300 0.1800 307,629 -0.02(-10.00%)
Jun 21, 2016 0.3600 0.3600 0.1100 0.2000 169,201 -0.15(-43.59%)
Jun 20, 2016 0.3546 0.3546 0.3546 0.3546 514 +0.02(+6.30%)
Jun 17, 2016 0.3336 0.3336 0.3336 0.3336 206 -0.08(-18.65%)
Jun 16, 2016 0.3330 0.4100 0.3330 0.4100 11,949 +0.00(+0.00%)
Jun 15, 2016 0.4100 0.4100 0.4100 0.4100 739 +0.01(+3.56%)
Jun 14, 2016 0.4000 0.4000 0.3959 0.3959 5,141 -0.01(-3.44%)
Jun 13, 2016 0.3484 0.4100 0.3300 0.4100 11,705 +0.08(+22.56%)
Jun 10, 2016 0.4199 0.4199 0.3336 0.3345 2,226 -0.04(-10.80%)
Jun 09, 2016 0.3755 0.4200 0.3750 0.3750 5,118 -0.03(-8.54%)
Jun 08, 2016 0.4099 0.4100 0.3500 0.4100 8,420 +0.10(+31.83%)
Jun 07, 2016 0.3110 0.3110 0.3110 0.3110 355 -0.09(-22.25%)
Jun 06, 2016 0.4150 0.4150 0.3251 0.4000 10,525 +0.05(+12.96%)
Jun 02, 2016 0.3541 0.3541 0.3541 75 +0.00(+0.85%)
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.