AvidXchange Holdings Inc (AVDX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.485 | 4.87192365645 | 9.955 | 10.86 | 9.79 | 2289160 | 10.46195244 | CS |
| 4 | 1.97 | 23.2585596222 | 8.47 | 10.86 | 8.03 | 2309072 | 9.12370267 | CS |
| 12 | 2.31 | 28.4132841328 | 8.13 | 10.86 | 7.44 | 2025882 | 8.41525021 | CS |
| 26 | -0.94 | -8.26010544815 | 11.38 | 12.93 | 7.38 | 2228257 | 9.37219551 | CS |
| 52 | 0.64 | 6.5306122449 | 9.8 | 13.56 | 7.38 | 2074505 | 10.42907688 | CS |
| 156 | -15.44 | -59.6599690881 | 25.88 | 27.435 | 5.86 | 1849802 | 9.78938877 | CS |
| 260 | -13.7 | -56.7522783761 | 24.14 | 27.435 | 5.86 | 1845968 | 10.17849754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 10.75 | 0.01 | 0.09 | 10.7 | 10.765 | 10.485 | 2145221 |
| 1731540900 | 10.74 | 0.08 | 0.75 | 10.62 | 10.86 | 10.62 | 1695597 |
| 1731454500 | 10.66 | 0.18 | 1.72 | 10.43 | 10.765 | 10.42 | 1496299 |
| 1731368100 | 10.48 | 0.41 | 4.07 | 10.2 | 10.52 | 10.01 | 2459980 |
| 1731108900 | 10.07 | 0.07 | 0.70 | 9.955 | 10.09 | 9.7899999 | 3648701 |
| 1731022500 | 10 | 0.32 | 3.31 | 9.91 | 10 | 9.71 | 3306689 |
| 1730936100 | 9.68 | 1.18 | 13.88 | 9.34 | 9.83 | 9.175 | 4378193 |
| 1730849700 | 8.5 | 0.12 | 1.43 | 8.32 | 8.545 | 8.3 | 2368609 |
| 1730763300 | 8.38 | 0.07 | 0.84 | 8.22 | 8.38 | 8.18 | 1987115 |
| 1730500500 | 8.31 | 0.07 | 0.85 | 8.27 | 8.475 | 8.255 | 2003687 |
| 1730414100 | 8.24 | -0.18 | -2.14 | 8.43 | 8.5399999 | 8.23 | 2382738 |
| 1730327700 | 8.42 | 0.04 | 0.48 | 8.405 | 8.69 | 8.385 | 2394296 |
| 1730241300 | 8.38 | -0.03 | -0.36 | 8.31 | 8.445 | 8.28 | 1998112 |
| 1730154900 | 8.41 | 0.34 | 4.21 | 8.15 | 8.41 | 8.095 | 5345668 |
| 1729895700 | 8.07 | -0.1 | -1.22 | 8.21 | 8.315 | 8.03 | 2210628 |
| 1729809300 | 8.17 | -0.09 | -1.09 | 8.26 | 8.31 | 8.085 | 1910321 |
| 1729722900 | 8.26 | -0.17 | -2.02 | 8.43 | 8.49 | 8.185 | 1186322 |
| 1729636500 | 8.43 | -0.22 | -2.54 | 8.6 | 8.645 | 8.42 | 772951 |
| 1729550100 | 8.65 | 0.07 | 0.82 | 8.58 | 8.7099 | 8.535 | 1324912 |
| 1729290900 | 8.58 | 0.13 | 1.54 | 8.47 | 8.695 | 8.3664 | 1165402 |
| 1729204500 | 8.45 | 0.04 | 0.48 | 8.39 | 8.5 | 8.3699999 | 1429968 |
| 1729118100 | 8.41 | -0.02 | -0.24 | 8.47 | 8.63 | 8.3 | 3227420 |
| 1729031700 | 8.43 | 0.25 | 3.06 | 8.09 | 8.5399999 | 8.08 | 2392615 |
| 1728945300 | 8.18 | 0.19 | 2.38 | 7.89 | 8.28 | 7.8 | 1645545 |
| 1728686100 | 7.99 | 0.19 | 2.44 | 7.75 | 8.09 | 7.6 | 1082208 |
| 1728599700 | 7.8 | 0.09 | 1.17 | 7.625 | 7.87 | 7.6 | 1048517 |
| 1728513300 | 7.71 | -0.04 | -0.52 | 7.76 | 7.84 | 7.71 | 1178274 |
| 1728426900 | 7.75 | 0.09 | 1.17 | 7.67 | 7.82 | 7.645 | 872699 |
| 1728340500 | 7.66 | -0.22 | -2.79 | 7.86 | 7.9 | 7.595 | 1338918 |
| 1728081300 | 7.88 | 0.07 | 0.90 | 7.96 | 7.96 | 7.76 | 1670911 |
| 1727994900 | 7.81 | -0.13 | -1.64 | 7.86 | 7.928 | 7.755 | 1629915 |
| 1727908500 | 7.94 | 0.06 | 0.76 | 7.95 | 7.95 | 7.85 | 973919 |
| 1727822100 | 7.88 | -0.23 | -2.84 | 8.11 | 8.11 | 7.785 | 1626386 |
| 1727735520 | 8.11 | -0.03 | -0.37 | 8.14 | 8.2 | 8.0399999 | 1151644 |
| 1727476500 | 8.14 | 0.06 | 0.74 | 8.1199999 | 8.27 | 8.07 | 1381993 |
| 1727390100 | 8.08 | -0.01 | -0.12 | 8.24 | 8.24 | 7.98 | 1307097 |
| 1727303700 | 8.09 | -0.12 | -1.46 | 8.21 | 8.215 | 8.015 | 1607573 |
| 1727217300 | 8.21 | -0.04 | -0.48 | 8.28 | 8.34 | 8.115 | 1799634 |
| 1727130900 | 8.25 | 0.17 | 2.10 | 8.13 | 8.325 | 8.09 | 2564481 |
| 1726871700 | 8.08 | 0.11 | 1.38 | 7.98 | 8.09 | 7.95 | 4189208 |
| 1726785300 | 7.97 | 0.38 | 5.01 | 7.72 | 8 | 7.685 | 2213941 |
| 1726698900 | 7.59 | 0.15 | 2.02 | 7.47 | 7.76 | 7.44 | 3438568 |
| 1726612500 | 7.44 | -0.14 | -1.85 | 7.66 | 7.74 | 7.44 | 2147754 |
| 1726526100 | 7.58 | -0.11 | -1.43 | 7.67 | 7.7 | 7.54 | 2049656 |
| 1726266900 | 7.69 | -0.05 | -0.65 | 7.78 | 7.89 | 7.67 | 1831092 |
| 1726180500 | 7.74 | 0.08 | 1.04 | 7.71 | 7.83 | 7.65 | 1558408 |
| 1726094100 | 7.66 | -0.09 | -1.16 | 7.7 | 7.75 | 7.545 | 1962120 |
| 1726007700 | 7.75 | -0.28 | -3.49 | 7.995 | 7.995 | 7.725 | 1574745 |
| 1725921300 | 8.03 | 0.1 | 1.26 | 8.03 | 8.15 | 8 | 1845181 |
| 1725662100 | 7.93 | -0.07 | -0.88 | 8.09 | 8.09 | 7.93 | 1651936 |
| 1725575700 | 8 | -0.03 | -0.37 | 8.05 | 8.105 | 7.855 | 1834464 |
| 1725489300 | 8.03 | 0.02 | 0.25 | 7.9 | 8.085 | 7.9 | 1265289 |
| 1725402900 | 8.01 | -0.06 | -0.74 | 8 | 8.175 | 8 | 2593946 |
| 1725057300 | 8.07 | -0.08 | -0.98 | 8.15 | 8.2399 | 7.995 | 2546624 |
| 1724970900 | 8.15 | 0.18 | 2.26 | 8.03 | 8.26 | 8.03 | 2130218 |
| 1724884500 | 7.97 | -0.03 | -0.38 | 7.88 | 8.06 | 7.88 | 1447860 |
| 1724798100 | 8 | 0 | 0.00 | 7.92 | 8.05 | 7.895 | 1921562 |
| 1724711700 | 8 | 0.11 | 1.39 | 7.96 | 8.07 | 7.89 | 1931290 |
| 1724452500 | 7.89 | 0.12 | 1.54 | 8.13 | 8.13 | 7.825 | 3282000 |
| 1724366100 | 7.77 | -0.15 | -1.89 | 7.92 | 7.92 | 7.75 | 1644937 |
| 1724279700 | 7.92 | -0.13 | -1.61 | 8.13 | 8.16 | 7.8 | 1653225 |
| 1724193300 | 8.05 | -0.19 | -2.31 | 8.01 | 8.265 | 7.9836 | 1469693 |
| 1724106900 | 8.24 | 0.11 | 1.35 | 8.1199999 | 8.27 | 8.075 | 1160974 |
| 1723847700 | 8.13 | 0.05 | 0.62 | 7.99 | 8.1587 | 7.99 | 1913736 |
| 1723761300 | 8.08 | 0.23 | 2.93 | 8.03 | 8.16 | 8 | 1513288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
