NasdaqGS - Delayed Quote USD

AvidXchange Holdings, Inc. (AVDX)

9.72
-0.01
(-0.10%)
At close: 4:00:01 PM EDT
9.72
0.00
(0.00%)
After hours: 4:05:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20259.729.739.729.729.723,739,442
May 16, 20259.739.749.729.739.733,961,100
May 15, 20259.739.759.729.749.744,152,100
May 14, 20259.749.759.739.739.733,824,100
May 13, 20259.749.759.729.729.724,720,600
May 12, 20259.749.769.729.729.7219,991,600
May 9, 20259.729.739.719.739.7310,784,800
May 8, 20259.739.739.719.729.7214,854,300
May 7, 20259.709.749.699.749.7478,220,300
May 6, 20258.168.428.128.208.202,012,200
May 5, 20258.288.398.238.238.23975,300
May 2, 20258.488.508.228.338.331,906,600
May 1, 20258.158.458.108.378.371,558,400
Apr 30, 20258.098.207.948.138.131,182,300
Apr 29, 20257.888.267.868.198.19947,600
Apr 28, 20257.867.957.817.907.90914,300
Apr 25, 20257.817.917.757.867.861,025,700
Apr 24, 20257.707.977.707.877.872,110,800
Apr 23, 20257.787.957.667.717.711,141,700
Apr 22, 20257.587.717.557.667.66891,000
Apr 21, 20257.507.557.367.457.45909,200
Apr 17, 20257.747.827.517.607.601,468,800
Apr 16, 20257.897.937.667.757.75903,100
Apr 15, 20257.777.917.737.917.91899,700
Apr 14, 20257.837.897.617.757.75919,900
Apr 11, 20257.577.747.407.697.691,213,200
Apr 10, 20257.687.787.417.567.561,241,900
Apr 9, 20257.208.107.197.887.882,444,200
Apr 8, 20257.707.867.077.217.213,088,100
Apr 7, 20257.537.917.167.447.443,094,700
Apr 4, 20257.717.917.537.847.842,409,800
Apr 3, 20258.198.367.907.997.992,040,300
Apr 2, 20258.408.708.368.648.641,391,100
Apr 1, 20258.418.738.408.528.521,509,900
Mar 31, 20258.308.568.228.488.481,625,000
Mar 28, 20258.558.598.318.378.371,262,000
Mar 27, 20258.598.708.528.558.551,124,100
Mar 26, 20258.658.778.158.598.59845,200
Mar 25, 20258.728.788.608.668.661,060,800
Mar 24, 20258.618.708.558.688.681,029,300
Mar 21, 20258.408.538.238.488.482,198,700
Mar 20, 20258.378.538.338.468.46918,700
Mar 19, 20258.318.518.258.428.421,299,700
Mar 18, 20258.168.528.108.428.422,197,200
Mar 17, 20257.928.377.898.258.253,951,100
Mar 14, 20257.918.097.727.927.925,312,800
Mar 13, 20256.897.906.617.847.847,847,800
Mar 12, 20257.007.036.766.896.891,387,500
Mar 11, 20257.037.166.886.906.902,679,100
Mar 10, 20257.107.136.837.037.032,604,600
Mar 7, 20257.107.226.977.177.172,953,700
Mar 6, 20257.177.307.127.147.141,550,000
Mar 5, 20257.107.347.057.317.311,988,400
Mar 4, 20257.197.347.087.167.162,186,100
Mar 3, 20257.627.767.397.427.422,365,800
Feb 28, 20257.437.787.157.607.603,242,300
Feb 27, 20257.137.526.897.367.363,713,800
Feb 26, 20257.077.706.957.267.266,475,400
Feb 25, 20259.169.268.999.159.151,648,900
Feb 24, 20259.279.288.999.129.121,092,600
Feb 21, 20259.579.579.169.229.221,104,200
Feb 20, 20259.759.779.479.499.491,327,200
Feb 19, 20259.889.939.679.779.771,232,500
Feb 18, 202510.1210.129.889.969.961,120,400
Feb 14, 202510.0510.169.9910.0510.05588,200
Feb 13, 202510.0410.089.8710.0410.04693,200
Feb 12, 20259.8610.059.809.929.92897,900
Feb 11, 202510.0510.269.969.999.99877,500
Feb 10, 202510.2610.2910.1410.1610.16909,800
Feb 7, 202510.3710.489.9410.1410.142,303,400
Feb 6, 202510.8510.8610.5410.6910.691,607,900
Feb 5, 202510.6610.8210.6210.8110.81970,800
Feb 4, 202510.6610.7010.4710.6310.631,060,800
Feb 3, 202510.3610.7410.3310.6610.661,296,900
Jan 31, 202510.7110.7910.5410.6010.601,220,300
Jan 30, 202510.8510.9310.6010.6610.66775,900
Jan 29, 202510.6010.8410.5310.7610.761,212,200
Jan 28, 202510.6810.8710.4910.7110.711,697,300
Jan 27, 202510.3810.7710.3710.6610.661,662,200
Jan 24, 202510.3910.6510.3510.5110.511,166,800
Jan 23, 202510.2910.4510.2710.4210.421,133,600
Jan 22, 202510.3910.5510.2810.3710.371,280,500
Jan 21, 202510.5010.5510.3010.4110.411,213,300
Jan 17, 202510.3610.4110.2210.3810.381,131,500
Jan 16, 202510.2410.3610.2210.2510.251,207,100
Jan 15, 202510.2510.2510.0110.1610.161,464,400
Jan 14, 20259.759.949.709.939.931,028,500
Jan 13, 20259.459.679.389.659.652,147,500
Jan 10, 20259.579.659.409.639.632,092,600
Jan 8, 202510.0610.109.779.809.805,174,400
Jan 7, 202510.3310.339.9810.1210.121,944,800
Jan 6, 202510.7010.7510.2410.2710.272,197,100
Jan 3, 202510.3910.7010.3710.6910.691,201,500
Jan 2, 202510.4010.5510.2710.3710.371,099,800
Dec 31, 202410.3110.3610.1510.3410.341,650,300
Dec 30, 202410.2110.2810.0310.2210.221,105,700
Dec 27, 202410.4310.5110.2610.3710.37587,300
Dec 26, 202410.4110.5410.3810.5110.51603,400
Dec 24, 202410.3910.4610.3110.4610.46387,500
Dec 23, 202410.5710.5810.3410.3510.35817,500
Dec 20, 202410.3210.7410.2910.5610.562,922,700
Dec 19, 202410.8410.8510.5610.6310.63779,500
Dec 18, 202411.2411.3710.5410.6410.641,991,500
Dec 17, 202411.2111.3211.1211.1811.181,917,400
Dec 16, 202411.1611.4011.0911.2911.291,411,600
Dec 13, 202411.1411.1910.8511.1511.151,284,600
Dec 12, 202411.1311.3511.1311.1611.16830,200
Dec 11, 202411.2411.4411.1911.2711.271,214,200
Dec 10, 202411.1711.2010.9711.1111.111,540,500
Dec 9, 202411.4511.6011.1611.1811.181,416,200
Dec 6, 202411.4611.6411.3511.5611.561,854,300
Dec 5, 202411.4111.6811.2311.2511.251,938,500
Dec 4, 202411.3411.6011.2811.4611.462,183,500
Dec 3, 202411.2311.3911.2311.3111.311,464,000
Dec 2, 202411.5511.5511.3211.3711.371,322,200
Nov 29, 202411.4111.4611.2511.4411.44680,200
Nov 27, 202411.4911.5611.2811.4411.441,053,400
Nov 26, 202411.4911.6011.3611.4611.461,450,700
Nov 25, 202411.2611.6211.2411.5911.592,585,600
Nov 22, 202410.8811.1910.8811.1711.172,329,200
Nov 21, 202410.7510.9610.7510.8710.871,713,600
Nov 20, 202410.6410.7710.4610.7110.711,355,700
Nov 19, 202410.4110.7110.4010.6410.641,606,800
Nov 18, 202410.4710.7410.4310.5510.551,723,100
Nov 15, 202410.6810.7010.2610.4410.441,833,900
Nov 14, 202410.7210.7710.4810.7410.742,154,500
Nov 13, 202410.6310.8610.6210.7410.741,710,200
Nov 12, 202410.4310.7710.4210.6610.661,496,500
Nov 11, 202410.2010.5210.0110.4810.482,460,900
Nov 8, 20249.9910.099.7910.0710.073,660,700
Nov 7, 20249.9910.009.7110.0010.003,341,200
Nov 6, 20249.289.839.109.689.684,443,400
Nov 5, 20248.358.558.308.508.502,383,500
Nov 4, 20248.228.388.188.388.382,017,500
Nov 1, 20248.278.488.268.318.312,004,900
Oct 31, 20248.438.548.238.248.242,389,000
Oct 30, 20248.408.698.388.428.422,400,900
Oct 29, 20248.328.448.288.388.382,006,200
Oct 28, 20248.158.418.108.418.415,376,600
Oct 25, 20248.218.318.038.078.072,210,600
Oct 24, 20248.268.318.098.178.171,911,300
Oct 23, 20248.438.498.198.268.261,187,300
Oct 22, 20248.608.658.428.438.43773,100
Oct 21, 20248.588.718.538.658.651,324,900
Oct 18, 20248.478.698.378.588.581,165,400
Oct 17, 20248.398.508.378.458.451,430,000
Oct 16, 20248.478.638.308.418.413,202,500
Oct 15, 20248.098.548.088.438.432,292,600
Oct 14, 20247.898.287.808.188.181,645,500
Oct 11, 20247.758.097.607.997.991,091,300
Oct 10, 20247.627.877.607.807.801,058,700
Oct 9, 20247.767.847.717.717.711,178,300
Oct 8, 20247.677.827.627.757.75898,500
Oct 7, 20247.867.907.597.667.661,344,400
Oct 4, 20247.967.977.767.887.881,674,200
Oct 3, 20247.867.937.767.817.811,641,100
Oct 2, 20247.907.957.857.947.941,003,400
Oct 1, 20248.118.117.787.887.881,656,700
Sep 30, 20248.148.208.048.118.111,160,300
Sep 27, 20248.128.278.078.148.141,383,300
Sep 26, 20248.248.247.988.088.081,307,100
Sep 25, 20248.218.228.028.098.091,607,600
Sep 24, 20248.288.348.118.218.211,799,600
Sep 23, 20248.138.328.098.258.252,564,500
Sep 20, 20247.988.097.958.088.084,194,200
Sep 19, 20247.808.007.687.977.972,232,300
Sep 18, 20247.437.767.437.597.593,451,000
Sep 17, 20247.667.747.447.447.442,153,200
Sep 16, 20247.677.707.547.587.582,054,800
Sep 13, 20247.787.897.677.697.691,850,500
Sep 12, 20247.707.837.657.747.741,572,900
Sep 11, 20247.707.757.557.667.661,962,100
Sep 10, 20248.058.057.727.757.751,685,700
Sep 9, 20248.038.158.008.038.031,845,100
Sep 6, 20248.098.117.937.937.931,753,300
Sep 5, 20248.068.107.868.008.001,838,900
Sep 4, 20247.908.097.908.038.031,265,300
Sep 3, 20248.008.187.938.018.012,609,700
Aug 30, 20248.158.247.998.078.072,546,600
Aug 29, 20248.038.268.038.158.152,130,200
Aug 28, 20247.888.067.887.977.971,447,800
Aug 27, 20247.928.057.898.008.001,921,600
Aug 26, 20247.968.077.898.008.001,931,300
Aug 23, 20248.138.137.827.897.893,282,500
Aug 22, 20247.897.907.757.777.771,645,000
Aug 21, 20248.138.167.807.927.921,653,200
Aug 20, 20248.018.277.988.058.051,469,700
Aug 19, 20248.128.278.078.248.241,161,000
Aug 16, 20247.998.167.988.138.131,954,500
Aug 15, 20248.038.168.008.088.081,513,300
Aug 14, 20248.108.197.807.857.851,613,400
Aug 13, 20247.898.157.818.068.062,303,800
Aug 12, 20247.857.907.697.817.811,528,500
Aug 9, 20247.857.937.747.817.811,658,100
Aug 8, 20247.667.967.627.867.862,732,800
Aug 7, 20247.938.027.557.577.572,572,100
Aug 6, 20247.597.897.507.837.833,924,600
Aug 5, 20247.407.807.387.587.588,437,500
Aug 2, 20248.118.117.717.807.807,916,600
Aug 1, 20248.909.148.188.258.2513,099,600
Jul 31, 202411.2211.228.788.948.9418,882,000
Jul 30, 202412.6712.8512.5612.7212.721,679,100
Jul 29, 202412.5612.8512.4612.5512.551,767,900
Jul 26, 202412.8612.8912.3912.4312.432,774,000
Jul 25, 202412.5112.8612.4812.6812.681,945,400
Jul 24, 202412.7512.8912.4612.4912.491,837,100
Jul 23, 202412.6012.9312.5812.8612.861,131,700
Jul 22, 202412.5312.6912.4312.6012.601,133,800
Jul 19, 202412.3012.4812.1812.4112.411,062,700
Jul 18, 202412.6012.7012.2412.2512.25956,900
Jul 17, 202412.5012.7012.4612.6112.611,735,600
Jul 16, 202412.5012.7312.4712.6412.642,501,400
Jul 15, 202412.3212.4912.2412.4212.421,908,400
Jul 12, 202412.3512.5012.2712.3112.311,632,500
Jul 11, 202412.2812.2812.1012.2112.211,335,800
Jul 10, 202412.4212.4212.0112.0812.081,405,900
Jul 9, 202412.3512.4312.2212.4212.421,777,700
Jul 8, 202412.3212.4712.2512.3512.351,777,700
Jul 5, 202412.0512.3312.0412.3012.301,333,600
Jul 3, 202412.1812.2211.9812.0712.07726,600
Jul 2, 202412.0512.3012.0112.1612.161,220,400
Jul 1, 202412.0312.0411.9112.0312.032,143,400
Jun 28, 202411.9412.0911.8512.0612.066,545,800
Jun 27, 202411.7211.9411.6811.8711.871,458,900
Jun 26, 202411.4811.6911.3011.6611.661,668,800
Jun 25, 202411.2911.6511.2311.5411.542,489,800
Jun 24, 202411.0311.3210.9711.2711.272,126,300
Jun 21, 202410.9711.0210.8611.0111.012,336,600
Jun 20, 202410.9511.0310.8410.9610.962,058,800
Jun 18, 202410.8811.0910.8110.9810.981,831,900
Jun 17, 202410.8210.9310.7010.9110.912,029,100
Jun 14, 202410.6910.8510.6610.8310.831,274,300
Jun 13, 202410.9511.0910.7310.8210.821,949,100
Jun 12, 202411.1011.1810.8410.9110.911,750,200
Jun 11, 202410.8411.1110.8010.8610.861,253,700
Jun 10, 202410.6210.9410.6110.8810.881,580,900
Jun 7, 202410.6610.8010.5910.6910.69876,700
Jun 6, 202410.6510.8110.6110.7310.73855,300
Jun 5, 202410.6010.7310.4710.6510.651,749,300
Jun 4, 202410.3910.5410.3610.4710.472,338,700
Jun 3, 202410.7410.7910.4510.4810.481,278,000
May 31, 202410.5710.6010.3210.5910.591,999,100
May 30, 202410.3910.5410.3910.4510.451,037,600
May 29, 202410.5910.6910.4210.4510.451,602,000
May 28, 202410.7910.8810.6910.7210.72955,800
May 24, 202410.9611.0010.7410.7910.79948,200
May 23, 202411.1011.1510.8210.8810.881,828,100
May 22, 202411.0011.2810.9010.9310.933,423,700
May 21, 202411.2411.2410.9310.9810.981,969,800
May 20, 202411.2511.3010.9711.1811.182,376,500

Related Tickers

BASE Couchbase, Inc.
18.70
-0.37%
 
CPAY Corpay, Inc.
348.76
-0.01%
 
EVCM EverCommerce Inc.
10.11
-2.41%
 
FLYW Flywire Corporation
11.55
+1.67%
 
YEXT Yext, Inc.
6.88
-2.13%
 
IIIV i3 Verticals, Inc.
25.27
-3.55%
 
RAMP LiveRamp Holdings, Inc.
29.18
-0.65%
 
SANG Sangoma Technologies Corporation
5.66
-0.53%
 
CINT CI&T Inc.
6.44
+5.57%
 
OSPN OneSpan Inc.
16.30
+0.37%