AvidXchange Holdings Inc (AVDX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.605 | -5.41871921182 | 11.165 | 11.405 | 10.54 | 1472157 | 10.99237042 | CS |
| 4 | -0.5 | -4.52079566004 | 11.06 | 11.68 | 10.54 | 1527135 | 11.26170448 | CS |
| 12 | 2.44 | 30.0492610837 | 8.12 | 11.68 | 7.595 | 1796297 | 9.60019354 | CS |
| 26 | -0.39 | -3.56164383562 | 10.95 | 12.93 | 7.38 | 2207348 | 9.39313538 | CS |
| 52 | -1.79 | -14.4939271255 | 12.35 | 13.56 | 7.38 | 2000508 | 10.44135959 | CS |
| 156 | -5.25 | -33.2068311195 | 15.81 | 16.57 | 5.86 | 1856673 | 9.58635386 | CS |
| 260 | -13.58 | -56.2551781276 | 24.14 | 27.435 | 5.86 | 1837048 | 10.20235868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 10.56 | -0.07 | -0.66 | 10.32 | 10.745 | 10.29 | 2922746 |
| 1734651300 | 10.63 | -0.01 | -0.09 | 10.84 | 10.855 | 10.555 | 779513 |
| 1734564900 | 10.64 | -0.54 | -4.83 | 11.24 | 11.37 | 10.54 | 1990231 |
| 1734478500 | 11.18 | -0.11 | -0.97 | 11.21 | 11.32 | 11.12 | 1917436 |
| 1734392100 | 11.29 | 0.14 | 1.26 | 11.16 | 11.405 | 11.09 | 1411606 |
| 1734132900 | 11.15 | -0.01 | -0.09 | 11.14 | 11.19 | 10.85 | 1284627 |
| 1734046500 | 11.16 | -0.11 | -0.98 | 11.13 | 11.35 | 11.13 | 830233 |
| 1733960100 | 11.27 | 0.16 | 1.44 | 11.24 | 11.445 | 11.19 | 1214170 |
| 1733873700 | 11.11 | -0.07 | -0.63 | 11.17 | 11.2 | 10.97 | 1540484 |
| 1733787300 | 11.18 | -0.38 | -3.29 | 11.45 | 11.6 | 11.16 | 1416212 |
| 1733528100 | 11.56 | 0.31 | 2.76 | 11.46 | 11.635 | 11.35 | 1854339 |
| 1733441700 | 11.25 | -0.21 | -1.83 | 11.41 | 11.68 | 11.23 | 1938391 |
| 1733355300 | 11.46 | 0.15 | 1.33 | 11.34 | 11.595 | 11.28 | 2183487 |
| 1733268900 | 11.31 | -0.06 | -0.53 | 11.23 | 11.39 | 11.23 | 1464020 |
| 1733182500 | 11.37 | -0.07 | -0.61 | 11.55 | 11.55 | 11.32 | 1322183 |
| 1732917840 | 11.44 | 0 | 0.00 | 11.41 | 11.46 | 11.25 | 680229 |
| 1732750500 | 11.44 | -0.02 | -0.17 | 11.49 | 11.555 | 11.28 | 1053424 |
| 1732664100 | 11.46 | -0.13 | -1.12 | 11.49 | 11.6 | 11.36 | 1450722 |
| 1732577700 | 11.59 | 0.42 | 3.76 | 11.26 | 11.62 | 11.24 | 2581446 |
| 1732318500 | 11.17 | 0.3 | 2.76 | 10.88 | 11.19 | 10.88 | 2329193 |
| 1732232100 | 10.87 | 0.16 | 1.49 | 10.75 | 10.96 | 10.75 | 1713611 |
| 1732145700 | 10.71 | 0.07 | 0.66 | 10.64 | 10.765 | 10.46 | 1355660 |
| 1732059300 | 10.64 | 0.09 | 0.85 | 10.41 | 10.71 | 10.4 | 1597664 |
| 1731972900 | 10.55 | 0.11 | 1.05 | 10.47 | 10.745 | 10.43 | 1723068 |
| 1731713700 | 10.44 | -0.31 | -2.88 | 10.68 | 10.7 | 10.261 | 1833917 |
| 1731627300 | 10.75 | 0.01 | 0.09 | 10.72 | 10.765 | 10.485 | 2154527 |
| 1731540900 | 10.74 | 0.08 | 0.75 | 10.63 | 10.86 | 10.62 | 1710170 |
| 1731454500 | 10.66 | 0.18 | 1.72 | 10.43 | 10.765 | 10.42 | 1496507 |
| 1731368100 | 10.48 | 0.41 | 4.07 | 10.2 | 10.52 | 10.01 | 2460948 |
| 1731108900 | 10.07 | 0.07 | 0.70 | 9.99 | 10.09 | 9.7899999 | 3660744 |
| 1731022500 | 10 | 0.32 | 3.31 | 9.99 | 10 | 9.71 | 3339912 |
| 1730936100 | 9.68 | 1.18 | 13.88 | 9.28 | 9.83 | 9.19 | 4372495 |
| 1730849700 | 8.5 | 0.12 | 1.43 | 8.35 | 8.545 | 8.3 | 2383523 |
| 1730763300 | 8.38 | 0.07 | 0.84 | 8.22 | 8.38 | 8.18 | 2017498 |
| 1730500500 | 8.31 | 0.07 | 0.85 | 8.27 | 8.475 | 8.255 | 2004879 |
| 1730414100 | 8.24 | -0.18 | -2.14 | 8.43 | 8.5399999 | 8.23 | 2388136 |
| 1730327700 | 8.42 | 0.04 | 0.48 | 8.4 | 8.69 | 8.375 | 2400873 |
| 1730241300 | 8.38 | -0.03 | -0.36 | 8.32 | 8.445 | 8.28 | 2006151 |
| 1730154900 | 8.41 | 0.34 | 4.21 | 8.15 | 8.41 | 8.095 | 5376609 |
| 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 | 1911250 |
| 1729722900 | 8.26 | -0.17 | -2.02 | 8.43 | 8.4949999 | 8.185 | 1187265 |
| 1729636500 | 8.43 | -0.22 | -2.54 | 8.6 | 8.645 | 8.42 | 773094 |
| 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 | 1091289 |
| 1728599700 | 7.8 | 0.09 | 1.17 | 7.62 | 7.87 | 7.6 | 1058660 |
| 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 | 7.62 | 898521 |
| 1728340500 | 7.66 | -0.22 | -2.79 | 7.86 | 7.9 | 7.595 | 1344418 |
| 1728081300 | 7.88 | 0.07 | 0.90 | 7.96 | 7.97 | 7.76 | 1674227 |
| 1727994900 | 7.81 | -0.13 | -1.64 | 7.86 | 7.928 | 7.755 | 1641074 |
| 1727908500 | 7.94 | 0.06 | 0.76 | 7.9 | 7.95 | 7.85 | 1003377 |
| 1727822100 | 7.88 | -0.23 | -2.84 | 8.11 | 8.11 | 7.785 | 1656699 |
| 1727735700 | 8.11 | -0.03 | -0.37 | 8.14 | 8.2 | 8.0399999 | 1160253 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
