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 30, 2018 0.0173 0.0175 0.0091 0.0091 51,305 +0.00(+5.81%)
Apr 27, 2018 0.0130 0.0130 0.0086 0.0086 51,059 -0.01(-50.86%)
Apr 26, 2018 0.0128 0.0175 0.0128 0.0175 2,197 +0.00(+37.80%)
Apr 25, 2018 0.0180 0.0185 0.0127 0.0127 63,733 -0.00(-26.42%)
Apr 24, 2018 0.0102 0.0200 0.0102 0.0173 104,837 +0.01(+67.57%)
Apr 23, 2018 0.0102 0.0103 0.0102 0.0103 5,213 +0.00(+0.98%)
Apr 20, 2018 0.0102 0.0102 0.0102 0.0102 135,425 -0.01(-48.74%)
Apr 19, 2018 0.0199 0.0199 0.0199 0.0199 5,091 -0.00(-0.50%)
Apr 18, 2018 0.0180 0.0200 0.0180 0.0200 35,036 +0.01(+86.92%)
Apr 17, 2018 0.0170 0.0170 0.0107 0.0107 30,248 +0.00(+40.79%)
Apr 16, 2018 0.0076 0.0076 0.0076 0.0076 341 -0.00(-30.91%)
Apr 11, 2018 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Apr 10, 2018 0.0111 0.0150 0.0100 0.0100 39,054 -0.00(-9.91%)
Apr 09, 2018 0.0111 0.0111 0.0111 0.0111 1,106 +0.00(+0.18%)
Apr 06, 2018 0.0110 0.0219 0.0110 0.0111 65,390 -0.01(-50.31%)
Apr 05, 2018 0.0150 0.0223 0.0150 0.0223 247,000 +0.01(+47.68%)
Apr 04, 2018 0.0180 0.0180 0.0151 0.0151 192,474 -0.00(-16.11%)
Mar 23, 2018 0.0180 0.0180 0.0180 72 -0.00(-15.89%)
Mar 22, 2018 0.0180 0.0214 0.0180 0.0214 22,874 +0.00(+22.29%)
Mar 21, 2018 0.0175 0.0175 0.0175 0.0175 29,906 +0.00(+0.00%)
Mar 19, 2018 0.0175 0.0175 0.0175 166 -0.00(-0.57%)
Mar 15, 2018 0.0176 0.0176 0.0176 118 +0.00(+0.57%)
Mar 14, 2018 0.0175 0.0176 0.0175 0.0175 32,848 -0.00(-0.57%)
Mar 13, 2018 0.0190 0.0190 0.0176 0.0176 17,065 -0.01(-25.11%)
Mar 12, 2018 0.0235 0.0300 0.0235 0.0235 35,029 +0.00(+3.52%)
Mar 08, 2018 0.0227 0.0227 0.0227 135 +0.00(+26.11%)
Mar 06, 2018 0.0180 0.0180 0.0180 9 -0.00(-10.22%)
Mar 05, 2018 0.0180 0.0200 0.0180 0.0200 127,201 -0.00(-2.20%)
Mar 02, 2018 0.0180 0.0205 0.0180 0.0205 20,118 +0.00(+0.00%)
Mar 01, 2018 0.0205 0.0205 0.0205 0.0205 9,763 +0.00(+7.89%)
Feb 28, 2018 0.0180 0.0190 0.0180 0.0190 1,119 -0.00(-7.32%)
Feb 27, 2018 0.0205 0.0205 0.0205 0.0205 915 +0.00(+0.00%)
Feb 26, 2018 0.0208 0.0208 0.0205 0.0205 434,332 -0.00(-1.44%)
Feb 23, 2018 0.0180 0.0208 0.0160 0.0208 44,895 +0.01(+38.67%)
Feb 21, 2018 0.0150 0.0150 0.0150 116 -0.00(-14.29%)
Feb 20, 2018 0.0185 0.0185 0.0175 0.0175 40,886 -0.00(-15.87%)
Feb 16, 2018 0.0208 0.0208 0.0208 0 +0.00(+10.52%)
Feb 15, 2018 0.0188 0.0188 0.0188 0.0188 183 +0.00(+3.07%)
Feb 14, 2018 0.0183 0.0183 0.0183 0.0183 177 +0.00(+5.54%)
Feb 13, 2018 0.0173 0.0173 0.0173 0.0173 96,050 -0.00(-9.90%)
Feb 12, 2018 0.0192 0.0192 0.0192 0.0192 25,030 +0.00(+0.79%)
Feb 09, 2018 0.0191 0.0191 0.0191 0.0191 413 +0.00(+12.06%)
Feb 07, 2018 0.0170 0.0170 0.0170 168 +0.00(+0.00%)
Feb 06, 2018 0.0170 0.0170 0.0170 0.0170 108,004 -0.00(-0.58%)
Feb 05, 2018 0.0210 0.0210 0.0170 0.0171 32,076 +0.00(+0.59%)
Feb 01, 2018 0.0170 0.0170 0.0170 105 -0.00(-19.05%)
Jan 30, 2018 0.0210 0.0210 0.0210 100 +0.00(+0.00%)
Jan 29, 2018 0.0210 0.0210 0.0165 0.0210 68,418 +0.00(+0.00%)
Jan 26, 2018 0.0170 0.0210 0.0170 0.0210 103,233 +0.00(+27.27%)
Jan 25, 2018 0.0209 0.0210 0.0165 0.0165 291,196 +0.00(+0.00%)
Jan 24, 2018 0.0165 0.0165 0.0165 0.0165 20,126 -0.00(-17.50%)
Jan 23, 2018 0.0210 0.0210 0.0165 0.0200 15,000 -0.00(-4.76%)
Jan 22, 2018 0.0197 0.0210 0.0197 0.0210 49,890 +0.00(+27.27%)
Jan 19, 2018 0.0165 0.0165 0.0165 0.0165 265 -0.00(-5.90%)
Jan 18, 2018 0.0218 0.0218 0.0166 0.0175 4,217 +0.00(+1.33%)
Jan 17, 2018 0.0165 0.0173 0.0165 0.0173 8,559 -0.00(-13.47%)
Jan 16, 2018 0.0176 0.0200 0.0176 0.0200 24,515 +0.00(+0.00%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2018 0.0200 0.0200 0.0200 0.0200 20,096 +0.00(+0.00%)
Jan 10, 2018 0.0180 0.0200 0.0180 0.0200 27,182 +0.00(+0.00%)
Jan 09, 2018 0.0188 0.0200 0.0188 0.0200 1,894 +0.00(+0.00%)
Jan 08, 2018 0.0200 0.0200 0.0200 0.0200 67,023 +0.00(+0.00%)
Jan 05, 2018 0.0201 0.0201 0.0177 0.0200 49,348 -0.00(-8.26%)
Jan 04, 2018 0.0195 0.0218 0.0195 0.0218 41,456 +0.00(+28.24%)
Jan 03, 2018 0.0194 0.0194 0.0170 0.0170 68,218 +0.00(+3.03%)
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%)
Oct 02, 2017 0.0220 0.0410 0.0220 0.0410 805,560 +0.02(+86.36%)
Sep 29, 2017 0.0170 0.0400 0.0170 0.0220 9,869 +0.00(+0.00%)
Sep 28, 2017 0.0220 0.0230 0.0220 0.0220 1,107 -0.00(-4.35%)
Sep 27, 2017 0.0230 0.0230 0.0230 0.0230 166 -0.01(-23.33%)
Sep 26, 2017 0.0300 0.0411 0.0300 0.0300 11,518 +0.00(+0.00%)
Sep 25, 2017 0.0200 0.0300 0.0200 0.0300 37,113 +0.00(+0.00%)
Sep 22, 2017 0.0298 0.0300 0.0264 0.0300 23,100 +0.00(+0.67%)
Sep 21, 2017 0.0275 0.0298 0.0275 0.0298 30,050 +0.00(+0.00%)
Sep 20, 2017 0.0200 0.0298 0.0200 0.0298 111,418 +0.01(+43.27%)
Sep 19, 2017 0.0180 0.0208 0.0180 0.0208 10,262 +0.00(+15.56%)
Sep 18, 2017 0.0180 0.0194 0.0180 0.0180 6,569 -0.00(-14.29%)
Sep 14, 2017 0.0210 0.0210 0.0210 0 +0.00(+26.51%)
Sep 12, 2017 0.0166 0.0166 0.0166 18 -0.01(-24.55%)
Sep 06, 2017 0.0220 0.0220 0.0220 64 +0.00(+12.76%)
Sep 05, 2017 0.0160 0.0195 0.0160 0.0195 108,200 -0.00(-7.54%)
Aug 31, 2017 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Aug 29, 2017 0.0211 0.0211 0.0211 0 -0.00(-0.66%)
Aug 28, 2017 0.0225 0.0300 0.0212 0.0212 298,715 -0.00(-15.04%)
Aug 23, 2017 0.0250 0.0250 0.0250 59 +0.00(+0.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+15.21%)
Aug 18, 2017 0.0217 0.0217 0.0217 0.0217 218 -0.00(-13.20%)
Aug 16, 2017 0.0250 0.0250 0.0250 43 -0.00(-13.79%)
Aug 15, 2017 0.0290 0.0290 0.0290 0.0290 1,793 +0.00(+16.00%)
Aug 14, 2017 0.0270 0.0272 0.0250 0.0250 17,484 -0.00(-16.67%)
Aug 11, 2017 0.0296 0.0310 0.0200 0.0300 156,225 -0.00(-14.04%)
Aug 09, 2017 0.0349 0.0349 0.0349 0 -0.01(-25.67%)
Aug 08, 2017 0.0200 0.0469 0.0200 0.0469 56,602 +0.01(+34.14%)
Aug 07, 2017 0.0310 0.0350 0.0260 0.0350 19,654 +0.01(+66.67%)
Aug 04, 2017 0.0385 0.0210 0.0210 381,923 -0.01(-40.09%)
Aug 03, 2017 0.0300 0.0350 0.0280 0.0350 290,009 +0.01(+16.83%)
Aug 02, 2017 0.0383 0.0478 0.0182 0.0300 74,613 +0.00(+0.00%)
Aug 01, 2017 0.0450 0.0300 0.0300 115,204 -0.02(-37.50%)
Jul 27, 2017 0.0480 0.0480 0.0480 23 -0.00(-5.88%)
Jul 26, 2017 0.0490 0.0510 0.0490 0.0510 5,455 +0.00(+2.20%)
Jul 25, 2017 0.0448 0.0499 0.0448 0.0499 10,633 +0.02(+68.58%)
Jul 24, 2017 0.0400 0.0400 0.0296 0.0296 19,518 -0.02(-38.33%)
Jul 21, 2017 0.0474 0.0483 0.0400 0.0480 1,979 +0.00(+6.67%)
Jul 20, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+9.76%)
Jul 19, 2017 0.0400 0.0450 0.0400 0.0410 16,977 +0.00(+3.80%)
Jul 18, 2017 0.0450 0.0450 0.0395 0.0395 5,786 +0.01(+18.09%)
Jul 17, 2017 0.0430 0.0431 0.0335 0.0335 43,072 -0.01(-20.36%)
Jul 13, 2017 0.0420 0.0420 0.0420 95 -0.00(-2.33%)
Jul 12, 2017 0.0430 0.0430 0.0400 0.0430 31,722 -0.02(-27.73%)
Jul 11, 2017 0.0561 0.0595 0.0561 0.0595 2,236 +0.02(+38.37%)
Jul 10, 2017 0.0430 0.0430 0.0430 0.0430 7,108 +0.00(+0.47%)
Jul 07, 2017 0.0412 0.0500 0.0411 0.0428 83,727 -0.02(-27.46%)
Jul 06, 2017 0.0400 0.0590 0.0400 0.0590 143,138 +0.01(+27.98%)
Jul 05, 2017 0.0461 0.0461 0.0461 0.0461 567 -0.00(-7.80%)
Jul 03, 2017 0.0500 0.0500 0.0491 0.0500 25,119 +0.00(+0.00%)
Jun 30, 2017 0.0501 0.0501 0.0500 0.0500 80,000 -0.03(-35.06%)
Jun 29, 2017 0.0731 0.0770 0.0731 0.0770 11,112 +0.02(+25.20%)
Jun 28, 2017 0.0615 0.0615 0.0615 0.0615 118 -0.01(-10.87%)
Jun 27, 2017 0.0798 0.0798 0.0451 0.0690 149,126 -0.02(-18.82%)
Jun 23, 2017 0.0850 0.0850 0.0850 23 +0.01(+6.25%)
Jun 22, 2017 0.0645 0.0800 0.0450 0.0800 48,785 +0.02(+35.59%)
Jun 21, 2017 0.0590 0.0604 0.0590 0.0590 16,108 -0.01(-9.23%)
Jun 20, 2017 0.0650 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 36 +0.00(+0.00%)
Jun 14, 2017 0.0450 0.0650 0.0450 0.0650 937 +0.03(+76.15%)
Jun 13, 2017 0.1000 0.1000 0.0369 0.0369 109,623 -0.03(-47.29%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 1,403 -0.02(-23.85%)
Jun 09, 2017 0.0700 0.0920 0.0652 0.0919 37,317 +0.01(+7.60%)
Jun 08, 2017 0.0900 0.0990 0.0854 0.0854 12,958 -0.01(-14.58%)
Jun 07, 2017 0.0800 0.1000 0.0800 0.1000 74,563 +0.02(+18.20%)
Jun 06, 2017 0.0800 0.0846 0.0800 0.0846 30,295 +0.00(+5.75%)
Jun 05, 2017 0.1000 0.1100 0.0800 0.0800 121,953 -0.04(-33.33%)
Jun 02, 2017 0.1000 0.1200 0.1000 0.1200 3,852 +0.02(+20.00%)
May 30, 2017 0.1000 0.1000 0.1000 25 -0.00(-0.84%)
May 25, 2017 0.1008 0.1008 0.1008 6 +0.00(+0.85%)
May 23, 2017 0.1000 0.1000 0.1000 0 -0.02(-19.84%)
May 22, 2017 0.1030 0.1247 0.1023 0.1247 10,425 +0.01(+13.04%)
May 19, 2017 0.1104 0.1104 0.1104 0.1104 4,778 +0.01(+7.15%)
May 18, 2017 0.1030 0.1030 0.1030 0.1030 265 +0.00(+0.00%)
May 16, 2017 0.1030 0.1030 0.1030 14 +0.00(+3.00%)
May 15, 2017 0.1200 0.1600 0.1000 0.1000 76,640 +0.00(+0.00%)
May 11, 2017 0.1000 0.1000 0.1000 89 -0.01(-9.17%)
May 10, 2017 0.1120 0.1210 0.1101 0.1101 13,611 -0.00(-1.70%)
May 08, 2017 0.1120 0.1120 0.1120 37 -0.05(-29.56%)
May 05, 2017 0.1012 0.1590 0.1012 0.1590 1,269 +0.04(+37.13%)
May 02, 2017 0.1159 0.1159 0.1159 64 -0.01(-10.81%)
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.