Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvidXchange Holdings, Inc. - Common Stock (NQ:AVDX)

8.105 -0.085 (-1.04%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 30, 2025 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 29, 2025 7.880 8.260 7.860 8.190 947,566 +0.29(+3.67%)
Apr 28, 2025 7.860 7.950 7.810 7.900 914,289 +0.04(+0.51%)
Apr 25, 2025 7.810 7.905 7.750 7.860 1,025,693 -0.01(-0.13%)
Apr 24, 2025 7.700 7.975 7.700 7.870 2,110,837 +0.16(+2.08%)
Apr 23, 2025 7.780 7.955 7.665 7.710 1,141,789 +0.05(+0.65%)
Apr 22, 2025 7.580 7.710 7.550 7.660 890,970 +0.21(+2.82%)
Apr 21, 2025 7.500 7.545 7.355 7.450 909,159 -0.15(-1.97%)
Apr 17, 2025 7.740 7.820 7.510 7.600 1,468,796 -0.15(-1.94%)
Apr 16, 2025 7.890 7.930 7.660 7.750 903,118 -0.16(-2.02%)
Apr 15, 2025 7.770 7.910 7.730 7.910 899,715 +0.16(+2.06%)
Apr 14, 2025 7.830 7.890 7.610 7.750 919,923 +0.06(+0.78%)
Apr 11, 2025 7.570 7.745 7.400 7.690 1,213,172 +0.13(+1.72%)
Apr 10, 2025 7.680 7.780 7.415 7.560 1,241,969 -0.32(-4.06%)
Apr 09, 2025 7.200 8.095 7.190 7.880 2,444,306 +0.67(+9.29%)
Apr 08, 2025 7.700 7.860 7.070 7.210 3,088,072 -0.23(-3.09%)
Apr 07, 2025 7.530 7.790 7.160 7.440 3,094,746 -0.40(-5.10%)
Apr 04, 2025 7.710 7.910 7.535 7.840 2,409,786 -0.15(-1.88%)
Apr 03, 2025 8.190 8.365 7.900 7.990 2,040,301 -0.65(-7.52%)
Apr 02, 2025 8.400 8.700 8.360 8.640 1,391,058 +0.12(+1.41%)
Apr 01, 2025 8.410 8.725 8.400 8.520 1,509,950 +0.04(+0.47%)
Mar 31, 2025 8.300 8.560 8.220 8.480 1,625,048 +0.11(+1.31%)
Mar 28, 2025 8.550 8.590 8.315 8.370 1,262,039 -0.18(-2.11%)
Mar 27, 2025 8.590 8.700 8.520 8.550 1,124,126 -0.04(-0.47%)
Mar 26, 2025 8.650 8.775 8.150 8.590 845,188 -0.07(-0.81%)
Mar 25, 2025 8.720 8.780 8.600 8.660 1,060,784 -0.02(-0.23%)
Mar 24, 2025 8.610 8.700 8.545 8.680 1,052,894 +0.20(+2.36%)
Mar 21, 2025 8.400 8.530 8.230 8.480 2,198,705 +0.02(+0.24%)
Mar 20, 2025 8.370 8.530 8.333 8.460 918,664 +0.04(+0.48%)
Mar 19, 2025 8.310 8.510 8.250 8.420 1,300,080 +0.00(+0.00%)
Mar 18, 2025 8.160 8.520 8.100 8.420 2,197,232 +0.17(+2.06%)
Mar 17, 2025 7.920 8.370 7.890 8.250 3,951,133 +0.33(+4.17%)
Mar 14, 2025 7.910 8.090 7.720 7.920 5,312,779 +0.08(+1.02%)
Mar 13, 2025 6.890 7.900 6.605 7.840 7,847,450 +0.95(+13.79%)
Mar 12, 2025 7.000 7.030 6.760 6.890 1,387,501 -0.01(-0.14%)
Mar 11, 2025 7.030 7.160 6.880 6.900 2,679,092 -0.13(-1.85%)
Mar 10, 2025 7.100 7.125 6.830 7.030 2,663,763 -0.14(-1.95%)
Mar 07, 2025 7.100 7.220 6.970 7.170 2,953,678 +0.03(+0.42%)
Mar 06, 2025 7.170 7.295 7.120 7.140 1,550,034 -0.17(-2.33%)
Mar 05, 2025 7.100 7.345 7.050 7.310 1,988,386 +0.15(+2.09%)
Mar 04, 2025 7.190 7.340 7.080 7.160 2,186,121 -0.26(-3.50%)
Mar 03, 2025 7.620 7.765 7.390 7.420 2,348,555 -0.18(-2.37%)
Feb 28, 2025 7.430 7.785 7.150 7.600 3,242,279 +0.24(+3.26%)
Feb 27, 2025 7.130 7.520 6.890 7.360 3,713,766 +0.11(+1.45%)
Feb 26, 2025 7.070 7.700 6.955 7.255 6,475,507 -1.90(-20.71%)
Feb 25, 2025 9.160 9.260 8.990 9.150 1,648,945 +0.03(+0.33%)
Feb 24, 2025 9.270 9.280 8.990 9.120 1,092,551 -0.10(-1.08%)
Feb 21, 2025 9.570 9.570 9.160 9.220 1,104,161 -0.27(-2.85%)
Feb 20, 2025 9.750 9.770 9.465 9.490 1,327,196 -0.28(-2.87%)
Feb 19, 2025 9.880 9.930 9.670 9.770 1,232,479 -0.19(-1.91%)
Feb 18, 2025 10.12 10.12 9.875 9.960 1,120,388 -0.09(-0.90%)
Feb 14, 2025 10.05 10.16 9.995 10.05 588,233 +0.01(+0.10%)
Feb 13, 2025 10.04 10.08 9.870 10.04 693,244 +0.12(+1.21%)
Feb 12, 2025 9.860 10.05 9.800 9.920 897,902 -0.07(-0.70%)
Feb 11, 2025 10.05 10.26 9.960 9.990 877,475 -0.17(-1.67%)
Feb 10, 2025 10.26 10.29 10.14 10.16 909,764 +0.02(+0.20%)
Feb 07, 2025 10.37 10.48 9.935 10.14 2,303,381 -0.55(-5.14%)
Feb 06, 2025 10.85 10.86 10.54 10.69 1,607,866 -0.12(-1.11%)
Feb 05, 2025 10.66 10.82 10.62 10.81 970,836 +0.18(+1.69%)
Feb 04, 2025 10.66 10.70 10.47 10.63 1,060,831 -0.03(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.