NasdaqGS - Nasdaq Real Time Price USD

AvidXchange Holdings, Inc. (AVDX)

Compare
11.15 -0.01 (-0.09%)
At close: December 13 at 4:00:02 PM EST
10.88 -0.27 (-2.42%)
After hours: December 13 at 7:31:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 11.14 11.19 10.85 11.15 11.15 1,284,600
Dec 12, 2024 11.13 11.35 11.13 11.16 11.16 830,200
Dec 11, 2024 11.24 11.44 11.19 11.27 11.27 1,214,200
Dec 10, 2024 11.17 11.20 10.97 11.11 11.11 1,540,500
Dec 9, 2024 11.45 11.60 11.16 11.18 11.18 1,416,200
Dec 6, 2024 11.46 11.64 11.35 11.56 11.56 1,854,300
Dec 5, 2024 11.41 11.68 11.23 11.25 11.25 1,938,500
Dec 4, 2024 11.34 11.60 11.28 11.46 11.46 2,183,500
Dec 3, 2024 11.23 11.39 11.23 11.31 11.31 1,464,000
Dec 2, 2024 11.55 11.55 11.32 11.37 11.37 1,322,200
Nov 29, 2024 11.41 11.46 11.25 11.44 11.44 680,200
Nov 27, 2024 11.49 11.56 11.28 11.44 11.44 1,053,400
Nov 26, 2024 11.49 11.60 11.36 11.46 11.46 1,450,700
Nov 25, 2024 11.26 11.62 11.24 11.59 11.59 2,585,600
Nov 22, 2024 10.88 11.19 10.88 11.17 11.17 2,329,200
Nov 21, 2024 10.75 10.96 10.75 10.87 10.87 1,713,600
Nov 20, 2024 10.64 10.77 10.46 10.71 10.71 1,355,700
Nov 19, 2024 10.41 10.71 10.40 10.64 10.64 1,606,800
Nov 18, 2024 10.47 10.74 10.43 10.55 10.55 1,723,100
Nov 15, 2024 10.68 10.70 10.26 10.44 10.44 1,833,900
Nov 14, 2024 10.72 10.77 10.48 10.74 10.74 2,154,500
Nov 13, 2024 10.63 10.86 10.62 10.74 10.74 1,710,200
Nov 12, 2024 10.43 10.77 10.42 10.66 10.66 1,496,500
Nov 11, 2024 10.20 10.52 10.01 10.48 10.48 2,460,900
Nov 8, 2024 9.99 10.09 9.79 10.07 10.07 3,660,700
Nov 7, 2024 9.99 10.00 9.71 10.00 10.00 3,341,200
Nov 6, 2024 9.28 9.83 9.10 9.68 9.68 4,443,400
Nov 5, 2024 8.35 8.55 8.30 8.50 8.50 2,383,500
Nov 4, 2024 8.22 8.38 8.18 8.38 8.38 2,017,500
Nov 1, 2024 8.27 8.48 8.26 8.31 8.31 2,004,900
Oct 31, 2024 8.43 8.54 8.23 8.24 8.24 2,389,000
Oct 30, 2024 8.40 8.69 8.38 8.42 8.42 2,400,900
Oct 29, 2024 8.32 8.44 8.28 8.38 8.38 2,006,200
Oct 28, 2024 8.15 8.41 8.10 8.41 8.41 5,376,600
Oct 25, 2024 8.21 8.31 8.03 8.07 8.07 2,210,600
Oct 24, 2024 8.26 8.31 8.09 8.17 8.17 1,911,300
Oct 23, 2024 8.43 8.49 8.19 8.26 8.26 1,187,300
Oct 22, 2024 8.60 8.65 8.42 8.43 8.43 773,100
Oct 21, 2024 8.58 8.71 8.53 8.65 8.65 1,324,900
Oct 18, 2024 8.47 8.69 8.37 8.58 8.58 1,165,400
Oct 17, 2024 8.39 8.50 8.37 8.45 8.45 1,430,000
Oct 16, 2024 8.47 8.63 8.30 8.41 8.41 3,202,500
Oct 15, 2024 8.09 8.54 8.08 8.43 8.43 2,292,600
Oct 14, 2024 7.89 8.28 7.80 8.18 8.18 1,645,500
Oct 11, 2024 7.75 8.09 7.60 7.99 7.99 1,091,300
Oct 10, 2024 7.62 7.87 7.60 7.80 7.80 1,058,700
Oct 9, 2024 7.76 7.84 7.71 7.71 7.71 1,178,300
Oct 8, 2024 7.67 7.82 7.62 7.75 7.75 898,500
Oct 7, 2024 7.86 7.90 7.59 7.66 7.66 1,344,400
Oct 4, 2024 7.96 7.97 7.76 7.88 7.88 1,674,200
Oct 3, 2024 7.86 7.93 7.76 7.81 7.81 1,641,100
Oct 2, 2024 7.90 7.95 7.85 7.94 7.94 1,003,400
Oct 1, 2024 8.11 8.11 7.78 7.88 7.88 1,656,700
Sep 30, 2024 8.14 8.20 8.04 8.11 8.11 1,160,300
Sep 27, 2024 8.12 8.27 8.07 8.14 8.14 1,383,300
Sep 26, 2024 8.24 8.24 7.98 8.08 8.08 1,307,100
Sep 25, 2024 8.21 8.22 8.02 8.09 8.09 1,607,600
Sep 24, 2024 8.28 8.34 8.11 8.21 8.21 1,799,600
Sep 23, 2024 8.13 8.32 8.09 8.25 8.25 2,564,500
Sep 20, 2024 7.98 8.09 7.95 8.08 8.08 4,194,200
Sep 19, 2024 7.80 8.00 7.68 7.97 7.97 2,232,300
Sep 18, 2024 7.43 7.76 7.43 7.59 7.59 3,451,000
Sep 17, 2024 7.66 7.74 7.44 7.44 7.44 2,153,200
Sep 16, 2024 7.67 7.70 7.54 7.58 7.58 2,054,800
Sep 13, 2024 7.78 7.89 7.67 7.69 7.69 1,850,500
Sep 12, 2024 7.70 7.83 7.65 7.74 7.74 1,572,900
Sep 11, 2024 7.70 7.75 7.55 7.66 7.66 1,962,100
Sep 10, 2024 8.05 8.05 7.72 7.75 7.75 1,685,700
Sep 9, 2024 8.03 8.15 8.00 8.03 8.03 1,845,100
Sep 6, 2024 8.09 8.11 7.93 7.93 7.93 1,753,300
Sep 5, 2024 8.06 8.10 7.86 8.00 8.00 1,838,900
Sep 4, 2024 7.90 8.09 7.90 8.03 8.03 1,265,300
Sep 3, 2024 8.00 8.18 7.93 8.01 8.01 2,609,700
Aug 30, 2024 8.15 8.24 7.99 8.07 8.07 2,546,600
Aug 29, 2024 8.03 8.26 8.03 8.15 8.15 2,130,200
Aug 28, 2024 7.88 8.06 7.88 7.97 7.97 1,447,800
Aug 27, 2024 7.92 8.05 7.89 8.00 8.00 1,921,600
Aug 26, 2024 7.96 8.07 7.89 8.00 8.00 1,931,300
Aug 23, 2024 8.13 8.13 7.82 7.89 7.89 3,282,500
Aug 22, 2024 7.89 7.90 7.75 7.77 7.77 1,645,000
Aug 21, 2024 8.13 8.16 7.80 7.92 7.92 1,653,200
Aug 20, 2024 8.01 8.27 7.98 8.05 8.05 1,469,700
Aug 19, 2024 8.12 8.27 8.07 8.24 8.24 1,161,000
Aug 16, 2024 7.99 8.16 7.98 8.13 8.13 1,954,500
Aug 15, 2024 8.03 8.16 8.00 8.08 8.08 1,513,300
Aug 14, 2024 8.10 8.19 7.80 7.85 7.85 1,613,400
Aug 13, 2024 7.89 8.15 7.81 8.06 8.06 2,303,800
Aug 12, 2024 7.85 7.90 7.69 7.81 7.81 1,528,500
Aug 9, 2024 7.85 7.93 7.74 7.81 7.81 1,658,100
Aug 8, 2024 7.66 7.96 7.62 7.86 7.86 2,732,800
Aug 7, 2024 7.93 8.02 7.55 7.57 7.57 2,572,100
Aug 6, 2024 7.59 7.89 7.50 7.83 7.83 3,924,600
Aug 5, 2024 7.40 7.80 7.38 7.58 7.58 8,437,500
Aug 2, 2024 8.11 8.11 7.71 7.80 7.80 7,916,600
Aug 1, 2024 8.90 9.14 8.18 8.25 8.25 13,099,600
Jul 31, 2024 11.22 11.22 8.78 8.94 8.94 18,882,000
Jul 30, 2024 12.67 12.85 12.56 12.72 12.72 1,679,100
Jul 29, 2024 12.56 12.85 12.46 12.55 12.55 1,767,900
Jul 26, 2024 12.86 12.89 12.39 12.43 12.43 2,774,000
Jul 25, 2024 12.51 12.86 12.48 12.68 12.68 1,945,400
Jul 24, 2024 12.75 12.89 12.46 12.49 12.49 1,837,100
Jul 23, 2024 12.60 12.93 12.58 12.86 12.86 1,131,700
Jul 22, 2024 12.53 12.69 12.43 12.60 12.60 1,133,800
Jul 19, 2024 12.30 12.48 12.18 12.41 12.41 1,062,700
Jul 18, 2024 12.60 12.70 12.24 12.25 12.25 956,900
Jul 17, 2024 12.50 12.70 12.46 12.61 12.61 1,735,600
Jul 16, 2024 12.50 12.73 12.47 12.64 12.64 2,501,400
Jul 15, 2024 12.32 12.49 12.24 12.42 12.42 1,908,400
Jul 12, 2024 12.35 12.50 12.27 12.31 12.31 1,632,500
Jul 11, 2024 12.28 12.28 12.10 12.21 12.21 1,335,800
Jul 10, 2024 12.42 12.42 12.01 12.08 12.08 1,405,900
Jul 9, 2024 12.35 12.43 12.22 12.42 12.42 1,777,700
Jul 8, 2024 12.32 12.47 12.25 12.35 12.35 1,777,700
Jul 5, 2024 12.05 12.33 12.04 12.30 12.30 1,333,600
Jul 3, 2024 12.18 12.22 11.98 12.07 12.07 726,600
Jul 2, 2024 12.05 12.30 12.01 12.16 12.16 1,220,400
Jul 1, 2024 12.03 12.04 11.91 12.03 12.03 2,143,400
Jun 28, 2024 11.94 12.09 11.85 12.06 12.06 6,545,800
Jun 27, 2024 11.72 11.94 11.68 11.87 11.87 1,458,900
Jun 26, 2024 11.48 11.69 11.30 11.66 11.66 1,668,800
Jun 25, 2024 11.29 11.65 11.23 11.54 11.54 2,489,800
Jun 24, 2024 11.03 11.32 10.97 11.27 11.27 2,126,300
Jun 21, 2024 10.97 11.02 10.86 11.01 11.01 2,336,600
Jun 20, 2024 10.95 11.03 10.84 10.96 10.96 2,058,800
Jun 18, 2024 10.88 11.09 10.81 10.98 10.98 1,831,900
Jun 17, 2024 10.82 10.93 10.70 10.91 10.91 2,029,100
Jun 14, 2024 10.69 10.85 10.66 10.83 10.83 1,274,300
Jun 13, 2024 10.95 11.09 10.73 10.82 10.82 1,949,100
Jun 12, 2024 11.10 11.18 10.84 10.91 10.91 1,750,200
Jun 11, 2024 10.84 11.11 10.80 10.86 10.86 1,253,700
Jun 10, 2024 10.62 10.94 10.61 10.88 10.88 1,580,900
Jun 7, 2024 10.66 10.80 10.59 10.69 10.69 876,700
Jun 6, 2024 10.65 10.81 10.61 10.73 10.73 855,300
Jun 5, 2024 10.60 10.73 10.47 10.65 10.65 1,749,300
Jun 4, 2024 10.39 10.54 10.36 10.47 10.47 2,338,700
Jun 3, 2024 10.74 10.79 10.45 10.48 10.48 1,278,000
May 31, 2024 10.57 10.60 10.32 10.59 10.59 1,999,100
May 30, 2024 10.39 10.54 10.39 10.45 10.45 1,037,600
May 29, 2024 10.59 10.69 10.42 10.45 10.45 1,602,000
May 28, 2024 10.79 10.88 10.69 10.72 10.72 955,800
May 24, 2024 10.96 11.00 10.74 10.79 10.79 948,200
May 23, 2024 11.10 11.15 10.82 10.88 10.88 1,828,100
May 22, 2024 11.00 11.28 10.90 10.93 10.93 3,423,700
May 21, 2024 11.24 11.24 10.93 10.98 10.98 1,969,800
May 20, 2024 11.25 11.30 10.97 11.18 11.18 2,376,500
May 17, 2024 11.32 11.39 11.18 11.29 11.29 1,640,300
May 16, 2024 11.26 11.29 11.11 11.28 11.28 2,026,600
May 15, 2024 11.38 11.44 11.16 11.31 11.31 1,407,300
May 14, 2024 11.34 11.45 11.12 11.22 11.22 2,104,500
May 13, 2024 11.36 11.74 11.18 11.22 11.22 2,887,800
May 10, 2024 11.48 11.48 11.20 11.24 11.24 2,313,500
May 9, 2024 11.50 11.52 11.33 11.47 11.47 1,901,100
May 8, 2024 11.61 11.61 10.94 11.60 11.60 6,749,900
May 7, 2024 12.08 12.11 11.86 11.99 11.99 2,207,700
May 6, 2024 12.19 12.42 12.10 12.14 12.14 1,484,000
May 3, 2024 12.37 12.40 12.08 12.12 12.12 1,735,600
May 2, 2024 12.02 12.08 11.78 12.06 12.06 2,111,200
May 1, 2024 11.66 12.24 11.66 11.89 11.89 1,685,400
Apr 30, 2024 11.84 11.92 11.65 11.66 11.66 1,897,300
Apr 29, 2024 12.02 12.22 11.90 11.96 11.96 1,267,300
Apr 26, 2024 11.93 12.02 11.82 11.96 11.96 633,200
Apr 25, 2024 11.65 11.84 11.63 11.83 11.83 1,282,500
Apr 24, 2024 12.09 12.20 11.84 11.87 11.87 922,500
Apr 23, 2024 11.81 12.06 11.77 12.03 12.03 1,720,500
Apr 22, 2024 11.62 11.81 11.60 11.77 11.77 1,442,100
Apr 19, 2024 11.46 11.60 11.36 11.45 11.45 895,100
Apr 18, 2024 11.37 11.72 11.31 11.52 11.52 1,117,800
Apr 17, 2024 11.40 11.51 11.30 11.36 11.36 891,500
Apr 16, 2024 11.13 11.55 11.10 11.33 11.33 1,672,200
Apr 15, 2024 11.14 11.49 11.05 11.14 11.14 2,243,500
Apr 12, 2024 11.91 11.91 11.52 11.64 11.64 1,030,200
Apr 11, 2024 11.87 12.16 11.74 12.12 12.12 1,126,700
Apr 10, 2024 11.95 12.04 11.73 11.81 11.81 919,700
Apr 9, 2024 12.42 12.50 12.25 12.31 12.31 1,006,600
Apr 8, 2024 12.41 12.55 12.39 12.50 12.50 420,700
Apr 5, 2024 12.19 12.56 12.19 12.33 12.33 1,071,300
Apr 4, 2024 12.45 12.60 12.16 12.21 12.21 1,148,700
Apr 3, 2024 12.18 12.37 12.18 12.28 12.28 745,800
Apr 2, 2024 12.24 12.39 11.91 12.32 12.32 1,161,200
Apr 1, 2024 13.27 13.27 12.48 12.48 12.48 1,812,800
Mar 28, 2024 13.25 13.49 13.13 13.15 13.15 1,904,400
Mar 27, 2024 12.99 13.14 12.78 13.13 13.13 1,507,700
Mar 26, 2024 13.08 13.10 12.80 12.82 12.82 2,687,300
Mar 25, 2024 12.86 13.03 12.81 12.85 12.85 648,600
Mar 22, 2024 13.06 13.14 12.78 12.88 12.88 1,103,400
Mar 21, 2024 13.16 13.24 13.06 13.09 13.09 1,454,800
Mar 20, 2024 12.81 13.11 12.70 13.03 13.03 1,214,400
Mar 19, 2024 12.66 13.00 12.56 12.91 12.91 1,629,300
Mar 18, 2024 12.38 12.80 12.28 12.75 12.75 2,272,300
Mar 15, 2024 12.28 12.46 11.95 12.42 12.42 2,417,200
Mar 14, 2024 13.01 13.01 12.47 12.53 12.53 1,386,400
Mar 13, 2024 12.89 13.19 12.84 13.03 13.03 1,166,700
Mar 12, 2024 12.93 13.09 12.65 12.91 12.91 1,318,700
Mar 11, 2024 12.97 13.16 12.90 12.93 12.93 1,557,500
Mar 8, 2024 12.66 13.04 12.61 13.01 13.01 2,004,000
Mar 7, 2024 12.46 12.68 12.34 12.63 12.63 1,629,800
Mar 6, 2024 12.72 12.73 12.33 12.34 12.34 1,968,200
Mar 5, 2024 12.86 12.94 12.32 12.48 12.48 2,987,200
Mar 4, 2024 13.14 13.14 12.76 13.01 13.01 4,377,400
Mar 1, 2024 13.21 13.43 13.02 13.12 13.12 4,211,400
Feb 29, 2024 13.13 13.56 12.81 13.29 13.29 4,553,300
Feb 28, 2024 12.40 13.52 12.40 12.69 12.69 5,760,500
Feb 27, 2024 12.26 12.40 12.09 12.14 12.14 3,495,300
Feb 26, 2024 12.00 12.24 11.96 12.19 12.19 1,681,900
Feb 23, 2024 12.20 12.35 12.02 12.08 12.08 1,664,500
Feb 22, 2024 11.93 12.19 11.93 12.15 12.15 1,156,200
Feb 21, 2024 11.95 12.02 11.75 11.88 11.88 1,691,800
Feb 20, 2024 12.12 12.27 11.93 12.13 12.13 970,400
Feb 16, 2024 12.35 12.46 12.19 12.27 12.27 1,384,300
Feb 15, 2024 12.40 12.55 12.34 12.41 12.41 1,538,400
Feb 14, 2024 12.06 12.35 11.98 12.29 12.29 974,900
Feb 13, 2024 11.77 12.10 11.53 11.88 11.88 1,558,200
Feb 12, 2024 12.23 12.41 12.15 12.24 12.24 1,678,600
Feb 9, 2024 11.99 12.27 11.91 12.27 12.27 1,516,600
Feb 8, 2024 11.56 11.97 11.49 11.91 11.91 1,859,100
Feb 7, 2024 11.60 11.66 11.37 11.60 11.60 1,495,700
Feb 6, 2024 11.29 11.63 11.23 11.58 11.58 1,432,300
Feb 5, 2024 11.23 11.39 11.07 11.28 11.28 1,801,400
Feb 2, 2024 11.10 11.39 10.99 11.32 11.32 1,038,900
Feb 1, 2024 11.06 11.22 10.94 11.19 11.19 1,408,600
Jan 31, 2024 11.22 11.41 10.94 10.96 10.96 1,592,100
Jan 30, 2024 11.37 11.45 11.20 11.26 11.26 912,700
Jan 29, 2024 10.99 11.44 10.94 11.44 11.44 1,768,000
Jan 26, 2024 10.95 11.13 10.95 11.01 11.01 1,509,700
Jan 25, 2024 11.03 11.10 10.81 10.91 10.91 1,795,700
Jan 24, 2024 11.27 11.31 10.89 10.91 10.91 1,490,700
Jan 23, 2024 11.12 11.52 11.02 11.09 11.09 2,280,000
Jan 22, 2024 10.80 11.07 10.75 11.02 11.02 1,350,600
Jan 19, 2024 10.69 10.69 10.43 10.64 10.64 1,410,400
Jan 18, 2024 10.57 10.65 10.35 10.61 10.61 2,112,700
Jan 17, 2024 10.78 10.78 10.40 10.52 10.52 2,898,800
Jan 16, 2024 11.18 11.28 10.89 10.93 10.93 2,844,100
Jan 12, 2024 11.50 11.62 11.31 11.31 11.31 1,527,900
Jan 11, 2024 11.41 11.59 11.16 11.47 11.47 2,145,700
Jan 10, 2024 11.28 11.40 11.05 11.35 11.35 3,980,100
Jan 9, 2024 11.45 11.56 11.32 11.32 11.32 1,528,900
Jan 8, 2024 11.35 11.61 11.32 11.56 11.56 1,680,900
Jan 5, 2024 11.40 11.57 11.17 11.31 11.31 2,001,900
Jan 4, 2024 11.61 11.69 11.43 11.47 11.47 3,848,900
Jan 3, 2024 11.95 11.96 11.56 11.58 11.58 2,588,000
Jan 2, 2024 11.98 12.22 11.67 12.09 12.09 2,439,800
Dec 29, 2023 12.55 12.57 12.33 12.39 12.39 1,266,100
Dec 28, 2023 12.39 12.56 12.37 12.56 12.56 900,800
Dec 27, 2023 12.43 12.50 12.35 12.41 12.41 604,500
Dec 26, 2023 12.33 12.43 12.28 12.41 12.41 593,300
Dec 22, 2023 12.23 12.40 12.19 12.32 12.32 731,100
Dec 21, 2023 12.09 12.20 11.95 12.18 12.18 1,507,300
Dec 20, 2023 12.35 12.63 11.97 11.99 11.99 2,845,900
Dec 19, 2023 12.00 12.39 12.00 12.30 12.30 3,407,100
Dec 18, 2023 11.79 11.99 11.67 11.93 11.93 2,078,100
Dec 15, 2023 11.88 11.88 11.64 11.76 11.76 2,187,100
Dec 14, 2023 11.75 11.90 11.53 11.77 11.77 2,497,600

Related Tickers

EVCM EverCommerce Inc.
12.20
+1.50%
 
FLYW Flywire Corporation
19.98
-1.09%
 
BASE Couchbase, Inc.
15.34
-5.02%
 
RELY Remitly Global, Inc.
20.74
-2.90%
 
PRGS Progress Software Corporation
68.90
-1.05%
 
BLZE Backblaze, Inc.
6.76
-4.11%
 
IMXI International Money Express, Inc.
21.30
-1.34%
 
SANG Sangoma Technologies Corporation
6.59
+0.92%
 
RPAY Repay Holdings Corporation
8.16
+0.12%
 
IIIV i3 Verticals, Inc.
22.45
-4.31%