Advertisement
Advertisement
U.S. Markets open in 4 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

AvidXchange Holdings, Inc. (AVDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.87-0.17 (-1.54%)
At close: 04:00PM EST
10.72 -0.15 (-1.38%)
After hours: 07:03PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202310.9011.3010.8310.8710.87869,800
Feb 03, 202311.1511.4410.9111.0411.042,060,800
Feb 02, 202311.4511.8611.3811.6011.601,267,100
Feb 01, 202311.1511.4310.8611.2211.221,241,500
Jan 31, 202310.8911.1410.8911.1211.121,332,100
Jan 30, 202311.1811.2610.8510.8610.861,290,100
Jan 27, 202311.0511.5611.0311.4011.40808,900
Jan 26, 202311.0311.3210.9211.1711.171,789,200
Jan 25, 202310.7810.9810.6210.8910.891,009,800
Jan 24, 202310.9111.1310.8510.9910.99718,900
Jan 23, 202310.6611.1510.6010.9710.971,388,700
Jan 20, 202310.7610.7910.5210.6810.681,588,600
Jan 19, 202310.5410.7110.4610.5810.58576,700
Jan 18, 202310.7310.9710.4610.5210.522,167,100
Jan 17, 202310.5410.5810.3210.4810.48740,400
Jan 13, 202310.3810.5910.1610.5710.57831,200
Jan 12, 202310.2910.5610.0110.5310.531,025,000
Jan 11, 20239.8610.359.8010.2710.271,126,200
Jan 10, 20239.789.969.519.839.83959,500
Jan 09, 20239.399.919.399.839.831,857,200
Jan 06, 20239.299.398.999.299.29917,800
Jan 05, 20239.479.479.169.219.21941,000
Jan 04, 20239.359.579.159.469.462,028,700
Jan 03, 202310.1310.289.099.249.241,575,100
Dec 30, 20229.529.979.499.949.941,208,000
Dec 29, 20229.249.699.169.679.67890,700
Dec 28, 20228.899.168.859.129.12812,800
Dec 27, 20228.999.088.608.948.94653,800
Dec 23, 20229.059.138.769.059.05645,100
Dec 22, 20229.179.258.179.089.081,821,900
Dec 21, 20229.289.419.059.269.261,233,800
Dec 20, 20229.249.409.159.289.281,174,100
Dec 19, 20229.439.569.149.309.30972,900
Dec 16, 20229.169.679.149.439.432,832,200
Dec 15, 20229.239.419.029.299.291,039,000
Dec 14, 20229.189.569.109.439.431,664,500
Dec 13, 20229.609.699.149.199.191,209,300
Dec 12, 20228.949.448.929.199.191,369,300
Dec 09, 20228.779.028.128.928.921,039,000
Dec 08, 20228.578.958.578.818.811,152,300
Dec 07, 20228.348.638.078.598.591,331,700
Dec 06, 20228.708.748.268.358.35662,600
Dec 05, 20228.788.898.638.678.67607,500
Dec 02, 20228.758.888.578.858.851,046,200
Dec 01, 20228.719.048.628.968.961,328,900
Nov 30, 20228.448.688.298.628.621,934,000
Nov 29, 20228.488.588.318.418.41632,200
Nov 28, 20228.498.718.358.498.49625,900
Nov 25, 20228.648.758.528.608.60448,700
Nov 23, 20228.108.788.028.608.601,054,200
Nov 22, 20228.348.367.998.128.121,452,200
Nov 21, 20228.348.408.188.328.32936,700
Nov 18, 20228.878.928.158.398.392,132,300
Nov 17, 20228.918.918.498.688.681,380,900
Nov 16, 20229.179.408.979.139.131,131,400
Nov 15, 20229.159.529.159.279.272,282,600
Nov 14, 20228.969.078.808.898.891,276,700
Nov 11, 20228.539.188.539.099.091,787,600
Nov 10, 20228.358.738.358.548.542,342,800
Nov 09, 20227.898.097.677.847.84988,500
Nov 08, 20228.168.207.727.997.991,257,700
Nov 07, 20227.958.207.498.148.141,374,000
Nov 04, 20227.687.917.317.857.853,534,400
Nov 03, 20227.768.147.567.627.622,303,400
Nov 02, 20229.299.948.138.178.173,721,700
Nov 01, 20229.249.448.899.059.051,577,800
Oct 31, 20229.019.258.969.109.103,642,100
Oct 28, 20229.009.108.749.059.052,184,500
Oct 27, 20229.069.188.858.988.981,462,300
Oct 26, 20228.929.258.849.059.051,983,000
Oct 25, 20228.399.008.398.908.903,586,400
Oct 24, 20228.318.407.998.338.33690,600
Oct 21, 20228.238.337.828.328.32816,300
Oct 20, 20228.238.518.068.248.241,587,100
Oct 19, 20228.358.538.228.338.33642,400
Oct 18, 20228.448.628.228.478.472,173,000
Oct 17, 20228.178.408.068.168.16899,700
Oct 14, 20228.048.217.857.877.871,021,900
Oct 13, 20227.868.017.617.937.931,338,800
Oct 12, 20228.008.157.888.148.141,357,300
Oct 11, 20228.248.347.747.987.981,176,400
Oct 10, 20228.348.397.988.278.27946,100
Oct 07, 20228.318.408.098.348.341,060,800
Oct 06, 20228.488.658.478.498.491,254,500
Oct 05, 20228.508.698.448.558.551,638,500
Oct 04, 20228.698.908.588.698.692,538,500
Oct 03, 20228.608.708.298.518.511,375,600
Sep 30, 20228.148.498.108.428.421,633,300
Sep 29, 20228.048.167.928.158.151,098,100
Sep 28, 20227.558.357.558.238.232,290,100
Sep 27, 20227.437.647.277.477.47949,700
Sep 26, 20227.497.737.277.307.30706,700
Sep 23, 20227.497.597.247.497.49873,400
Sep 22, 20228.068.087.587.637.631,271,600
Sep 21, 20228.348.448.068.088.081,150,300
Sep 20, 20228.148.408.088.278.271,043,600
Sep 19, 20228.118.287.828.268.261,344,400
Sep 16, 20228.458.648.178.308.309,885,300
Sep 15, 20228.628.958.398.658.651,146,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement