Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Avidxchange Holdings Inc (NQ: AVDX )

11.89 +0.23 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Jun 30, 2022 6.140 6.210 5.860 6.140 1,436,656 -0.17(-2.69%)
Jun 29, 2022 6.590 6.590 6.180 6.310 1,529,501 -0.33(-4.97%)
Jun 28, 2022 6.820 7.030 6.585 6.640 1,233,608 -0.15(-2.21%)
Jun 27, 2022 6.910 6.970 6.335 6.790 2,402,040 -0.08(-1.16%)
Jun 24, 2022 6.730 7.160 6.430 6.870 18,470,948 +0.20(+3.00%)
Jun 23, 2022 6.590 6.845 6.430 6.670 4,596,760 +0.09(+1.37%)
Jun 22, 2022 6.680 6.970 6.500 6.580 5,611,022 -0.29(-4.22%)
Jun 21, 2022 7.110 7.490 6.860 6.870 3,074,421 -0.12(-1.72%)
Jun 17, 2022 6.600 7.125 6.600 6.990 4,297,863 +0.39(+5.91%)
Jun 16, 2022 6.790 6.970 6.470 6.600 3,235,905 -0.52(-7.30%)
Jun 15, 2022 6.800 7.330 6.720 7.120 3,612,319 +0.33(+4.86%)
Jun 14, 2022 6.860 6.970 6.530 6.790 4,308,300 -0.04(-0.59%)
Jun 13, 2022 7.040 7.490 6.770 6.830 1,815,238 -0.64(-8.57%)
Jun 10, 2022 7.650 7.770 7.200 7.470 1,417,071 -0.20(-2.61%)
Jun 09, 2022 8.070 8.140 7.650 7.670 1,378,253 -0.44(-5.43%)
Jun 08, 2022 8.410 8.629 7.950 8.110 1,564,698 -0.31(-3.68%)
Jun 07, 2022 8.390 8.720 7.820 8.420 2,289,866 -0.23(-2.66%)
Jun 06, 2022 9.440 9.560 8.570 8.650 2,532,506 -0.60(-6.49%)
Jun 03, 2022 9.260 9.260 8.870 9.250 1,755,764 -0.16(-1.70%)
Jun 02, 2022 8.870 9.510 8.630 9.410 2,051,883 +0.41(+4.56%)
Jun 01, 2022 8.830 9.110 8.495 9.000 1,479,728 +0.22(+2.51%)
May 31, 2022 9.580 9.580 8.560 8.780 2,744,357 -0.82(-8.54%)
May 27, 2022 9.730 10.07 9.540 9.600 1,795,704 -0.06(-0.62%)
May 26, 2022 9.350 9.870 9.100 9.660 2,173,885 +0.31(+3.32%)
May 25, 2022 8.530 9.500 8.279 9.350 1,892,700 +0.71(+8.22%)
May 24, 2022 8.640 8.840 7.950 8.640 1,792,824 -0.10(-1.14%)
May 23, 2022 8.570 9.080 8.380 8.740 2,097,408 +0.34(+4.05%)
May 20, 2022 8.440 8.480 8.000 8.400 1,671,492 +0.11(+1.33%)
May 19, 2022 7.730 8.600 7.730 8.290 2,835,003 +0.56(+7.24%)
May 18, 2022 7.550 8.020 7.550 7.730 1,143,688 +0.01(+0.13%)
May 17, 2022 7.170 7.790 7.150 7.720 1,369,251 +0.80(+11.56%)
May 16, 2022 6.950 7.190 6.740 6.920 1,197,668 -0.04(-0.57%)
May 13, 2022 6.720 7.020 6.440 6.960 2,021,642 +0.57(+8.92%)
May 12, 2022 6.090 6.510 5.954 6.390 2,626,586 +0.14(+2.24%)
May 11, 2022 6.880 6.930 6.220 6.250 1,446,975 -0.69(-9.94%)
May 10, 2022 7.250 7.340 6.460 6.940 2,879,878 -0.12(-1.70%)
May 09, 2022 7.880 8.080 7.030 7.060 2,377,514 -1.08(-13.27%)
May 06, 2022 7.930 9.260 7.680 8.140 4,056,975 +0.41(+5.30%)
May 05, 2022 8.350 8.350 7.550 7.730 1,389,697 -0.75(-8.84%)
May 04, 2022 8.080 8.585 7.740 8.480 1,247,734 +0.37(+4.56%)
May 03, 2022 8.370 8.540 7.880 8.110 1,111,996 -0.23(-2.76%)
May 02, 2022 8.120 8.440 7.900 8.340 1,020,537 +0.15(+1.83%)
Apr 29, 2022 8.170 8.770 8.135 8.190 1,646,214 +0.00(+0.00%)
Apr 28, 2022 8.020 8.350 7.830 8.190 1,673,844 +0.14(+1.74%)
Apr 27, 2022 7.970 8.290 7.940 8.050 1,009,189 +0.13(+1.58%)
Apr 26, 2022 8.510 8.510 7.595 7.925 1,505,745 -0.61(-7.20%)
Apr 25, 2022 8.390 8.685 8.290 8.540 1,524,828 +0.08(+0.95%)
Apr 22, 2022 8.780 9.030 8.390 8.460 921,441 -0.44(-4.94%)
Apr 21, 2022 9.150 9.440 8.750 8.900 1,236,858 -0.09(-1.00%)
Apr 20, 2022 9.050 9.450 8.950 8.990 1,314,528 +0.11(+1.24%)
Apr 19, 2022 8.630 9.220 8.450 8.880 1,197,511 +0.23(+2.66%)
Apr 18, 2022 8.620 8.970 8.330 8.650 2,060,991 +0.02(+0.23%)
Apr 14, 2022 8.680 8.790 8.260 8.630 1,570,477 -0.02(-0.23%)
Apr 13, 2022 8.370 8.740 8.280 8.650 634,231 +0.32(+3.84%)
Apr 12, 2022 8.420 8.710 8.130 8.330 1,291,507 +0.13(+1.59%)
Apr 11, 2022 7.540 8.295 7.520 8.200 998,842 +0.55(+7.19%)
Apr 08, 2022 7.600 7.920 7.390 7.650 1,089,795 -0.20(-2.55%)
Apr 07, 2022 8.130 8.300 7.520 7.850 801,647 -0.33(-4.03%)
Apr 06, 2022 8.630 8.725 7.950 8.180 602,557 -0.60(-6.83%)
Apr 05, 2022 9.250 9.310 8.485 8.780 616,796 -0.35(-3.83%)
Apr 04, 2022 8.930 9.180 8.730 9.130 1,110,033 +0.30(+3.40%)
Apr 01, 2022 8.260 8.840 8.070 8.830 1,025,656 +0.78(+9.69%)
Mar 31, 2022 8.260 8.330 7.830 8.050 2,607,298 -0.25(-3.01%)
Mar 30, 2022 8.640 8.840 8.220 8.300 893,323 -0.44(-5.03%)
Mar 29, 2022 8.100 8.850 8.080 8.740 1,470,079 +0.74(+9.25%)
Mar 28, 2022 7.900 8.090 7.700 8.000 657,084 +0.12(+1.52%)
Mar 25, 2022 7.920 8.200 7.740 7.880 993,461 -0.08(-1.01%)
Mar 24, 2022 8.080 8.120 7.690 7.960 839,531 -0.09(-1.12%)
Mar 23, 2022 8.000 8.250 7.795 8.050 1,186,451 +0.01(+0.12%)
Mar 22, 2022 8.230 8.260 7.840 8.040 2,143,047 -0.22(-2.66%)
Mar 21, 2022 8.540 8.710 8.120 8.260 1,107,231 -0.19(-2.25%)
Mar 18, 2022 8.610 8.920 8.430 8.450 1,699,027 -0.16(-1.86%)
Mar 17, 2022 8.000 8.660 7.870 8.610 995,377 +0.57(+7.09%)
Mar 16, 2022 7.300 8.340 7.300 8.040 1,550,440 +0.98(+13.88%)
Mar 15, 2022 6.600 7.140 6.560 7.060 882,452 +0.44(+6.65%)
Mar 14, 2022 7.150 7.150 6.500 6.620 920,443 -0.62(-8.56%)
Mar 11, 2022 7.910 7.910 7.070 7.240 1,435,483 -0.24(-3.21%)
Mar 10, 2022 7.190 7.530 6.875 7.480 3,523,525 +0.05(+0.67%)
Mar 09, 2022 8.560 8.781 7.240 7.430 3,117,338 -0.83(-10.05%)
Mar 08, 2022 8.750 8.850 7.801 8.260 2,593,366 -0.47(-5.38%)
Mar 07, 2022 8.720 9.070 8.530 8.730 1,711,294 -0.02(-0.23%)
Mar 04, 2022 8.730 8.850 8.510 8.750 720,601 -0.08(-0.91%)
Mar 03, 2022 9.500 9.510 8.720 8.830 496,170 -0.49(-5.26%)
Mar 02, 2022 9.510 9.670 9.300 9.320 469,778 -0.16(-1.69%)
Mar 01, 2022 9.650 10.14 9.290 9.480 557,597 -0.15(-1.56%)
Feb 28, 2022 9.590 10.05 9.460 9.630 370,436 +0.06(+0.63%)
Feb 25, 2022 10.00 10.04 9.265 9.570 1,029,183 -0.27(-2.74%)
Feb 24, 2022 8.560 9.895 8.381 9.840 675,645 +0.81(+8.97%)
Feb 23, 2022 9.830 9.860 8.910 9.030 526,955 -0.68(-7.00%)
Feb 22, 2022 9.580 10.02 9.360 9.710 622,187 -0.12(-1.22%)
Feb 18, 2022 9.830 0 -1.28(-11.52%)
Feb 17, 2022 12.23 12.40 11.10 11.11 843,824 -1.38(-11.05%)
Feb 16, 2022 12.43 12.93 12.16 12.49 473,311 -0.08(-0.64%)
Feb 15, 2022 12.02 12.74 12.02 12.57 488,677 +0.92(+7.90%)
Feb 14, 2022 11.59 12.15 11.46 11.65 378,843 +0.07(+0.60%)
Feb 11, 2022 11.65 11.87 11.40 11.58 867,429 -0.08(-0.69%)
Feb 10, 2022 11.15 12.67 11.15 11.66 602,469 +0.09(+0.78%)
Feb 09, 2022 11.27 11.65 11.18 11.57 335,767 +0.52(+4.71%)
Feb 08, 2022 10.77 11.08 10.58 11.05 492,528 +0.19(+1.75%)
Feb 07, 2022 10.53 11.26 10.53 10.86 811,214 +0.31(+2.94%)
Feb 04, 2022 10.05 10.76 9.880 10.55 628,006 +0.55(+5.50%)
Feb 03, 2022 10.50 9.920 10.00 494,627 -0.88(-8.09%)
Feb 02, 2022 11.30 11.45 10.78 10.88 610,744 -0.39(-3.46%)
Feb 01, 2022 10.47 11.62 10.36 11.27 1,154,092 +0.91(+8.78%)
Jan 31, 2022 9.160 10.38 10.36 1,028,402 +1.34(+14.86%)
Jan 28, 2022 8.870 9.090 8.150 9.020 1,602,099 +0.22(+2.50%)
Jan 27, 2022 9.690 10.30 8.790 8.800 1,412,011 -0.70(-7.37%)
Jan 26, 2022 10.06 10.37 9.420 9.500 785,242 -0.32(-3.26%)
Jan 25, 2022 10.00 10.39 9.640 9.820 681,059 -0.50(-4.84%)
Jan 24, 2022 9.810 10.38 9.000 10.32 751,023 +0.27(+2.69%)
Jan 21, 2022 10.57 10.84 10.02 10.05 706,872 -0.57(-5.37%)
Jan 20, 2022 11.00 11.47 10.58 10.62 299,533 -0.06(-0.56%)
Jan 19, 2022 10.92 11.16 10.59 10.68 477,008 -0.14(-1.29%)
Jan 18, 2022 11.16 11.52 10.78 10.82 509,455 -0.61(-5.34%)
Jan 14, 2022 11.43 0 -0.20(-1.72%)
Jan 13, 2022 12.37 12.82 11.53 11.63 665,772 -0.75(-6.06%)
Jan 12, 2022 13.00 13.94 12.22 12.38 503,437 -0.55(-4.25%)
Jan 11, 2022 12.99 13.27 12.50 12.93 964,619 -0.08(-0.61%)
Jan 10, 2022 12.97 13.03 12.05 13.01 819,564 -0.20(-1.51%)
Jan 07, 2022 13.28 13.81 13.02 13.21 709,883 -0.17(-1.27%)
Jan 06, 2022 13.00 13.73 12.34 13.38 1,222,025 +0.27(+2.06%)
Jan 05, 2022 15.60 15.60 12.88 13.11 2,182,955 -2.63(-16.71%)
Jan 04, 2022 15.88 15.99 14.84 15.74 731,191 -0.19(-1.19%)
Jan 03, 2022 15.10 16.01 14.66 15.93 871,891 +0.87(+5.78%)
Dec 31, 2021 15.94 15.95 14.98 15.06 499,549 -0.44(-2.84%)
Dec 30, 2021 15.51 16.40 15.46 15.50 492,397 -0.08(-0.51%)
Dec 29, 2021 15.50 15.70 15.09 15.58 352,348 -0.01(-0.06%)
Dec 28, 2021 15.38 15.99 15.04 15.59 634,589 +0.13(+0.84%)
Dec 27, 2021 15.98 16.54 15.29 15.46 518,688 -0.44(-2.77%)
Dec 23, 2021 15.42 16.38 15.01 15.90 642,530 +0.45(+2.91%)
Dec 22, 2021 15.32 15.90 14.95 15.45 389,173 +0.04(+0.26%)
Dec 21, 2021 15.20 16.05 14.92 15.41 1,075,068 +0.20(+1.31%)
Dec 20, 2021 15.21 16.57 14.58 15.21 1,113,087 -0.79(-4.94%)
Dec 17, 2021 15.93 17.09 15.83 16.00 5,737,717 -0.20(-1.23%)
Dec 16, 2021 16.55 17.25 15.76 16.20 1,131,904 -0.30(-1.82%)
Dec 15, 2021 16.36 16.67 15.37 16.50 730,419 +0.04(+0.24%)
Dec 14, 2021 16.25 17.27 15.90 16.46 992,641 -0.01(-0.06%)
Dec 13, 2021 16.84 17.25 16.03 16.47 1,080,997 -0.46(-2.75%)
Dec 10, 2021 17.74 18.14 16.76 16.93 657,322 -0.75(-4.24%)
Dec 09, 2021 19.60 20.06 17.60 17.68 1,029,707 -1.96(-10.00%)
Dec 08, 2021 19.19 19.69 18.51 19.65 458,154 +0.63(+3.31%)
Dec 07, 2021 18.20 19.12 17.75 19.02 1,313,749 +1.18(+6.61%)
Dec 06, 2021 17.78 18.33 17.34 17.84 690,233 +0.14(+0.79%)
Dec 03, 2021 20.30 20.30 16.90 17.70 1,627,005 -2.61(-12.85%)
Dec 02, 2021 20.77 20.80 19.22 20.31 758,265 -0.49(-2.36%)
Dec 01, 2021 21.53 22.73 20.68 20.80 1,302,116 -0.56(-2.62%)
Nov 30, 2021 21.50 21.74 20.83 21.36 781,674 -0.26(-1.20%)
Nov 29, 2021 22.28 22.74 21.42 21.62 701,598 -0.47(-2.13%)
Nov 26, 2021 21.50 22.69 21.00 22.09 772,880 +0.44(+2.03%)
Nov 24, 2021 21.39 22.40 20.75 21.65 857,730 +0.21(+0.98%)
Nov 23, 2021 23.76 24.14 20.44 21.44 1,538,895 -2.35(-9.88%)
Nov 22, 2021 26.54 26.81 23.25 23.79 887,616 -2.78(-10.46%)
Nov 19, 2021 24.42 27.43 23.51 26.57 1,713,337 +3.09(+13.16%)
Nov 18, 2021 25.45 25.55 23.46 23.48 1,535,919 -1.94(-7.63%)
Nov 17, 2021 22.00 26.75 21.84 25.42 2,278,672 +1.71(+7.21%)
Nov 16, 2021 24.98 25.20 23.70 23.71 1,828,716 -1.61(-6.36%)
Nov 15, 2021 25.88 25.98 25.10 25.32 1,555,421 -0.63(-2.43%)
Nov 12, 2021 25.04 26.19 24.31 25.95 1,095,542 +0.95(+3.80%)
Nov 11, 2021 24.68 25.23 24.68 25.00 1,519,790 +0.32(+1.30%)
Nov 10, 2021 24.32 24.68 564,085 +0.07(+0.28%)
Nov 09, 2021 24.93 25.07 24.25 24.61 540,698 -0.30(-1.20%)
Nov 08, 2021 24.83 25.17 24.22 24.91 834,665 +1.10(+4.62%)
Nov 05, 2021 25.00 25.41 23.64 23.81 708,304 -1.12(-4.49%)
Nov 04, 2021 24.67 25.02 24.50 24.93 713,443 +0.24(+0.97%)
Nov 03, 2021 23.14 24.80 23.00 24.69 930,511 +1.36(+5.83%)
Nov 02, 2021 22.49 23.80 22.47 23.33 440,598 +0.64(+2.82%)
Nov 01, 2021 22.04 23.03 23.03 22.69 459,340 +0.46(+2.07%)
Oct 29, 2021 22.00 21.89 22.23 590,999 +0.05(+0.23%)
Oct 28, 2021 21.75 22.18 669,025 +0.43(+1.98%)
Oct 27, 2021 21.29 22.34 21.19 21.75 689,282 +0.27(+1.26%)
Oct 26, 2021 20.84 21.48 1,114,880 +0.50(+2.38%)
Oct 25, 2021 22.00 20.39 20.98 2,078,094 -1.03(-4.68%)
Oct 22, 2021 23.00 23.27 22.00 22.01 1,489,134 -1.14(-4.92%)
Oct 21, 2021 23.38 24.00 22.98 23.15 829,644 -0.35(-1.49%)
Oct 20, 2021 23.55 23.88 23.49 23.50 824,943 -0.10(-0.42%)
Oct 19, 2021 24.54 24.63 23.11 23.60 4,962,724 -0.65(-2.68%)
Oct 18, 2021 23.35 25.10 23.32 24.25 1,934,385 +0.89(+3.81%)
Oct 15, 2021 24.25 24.25 23.30 23.36 2,442,709 -0.98(-4.03%)
Oct 14, 2021 24.69 25.02 24.00 24.34 3,395,374 -0.60(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.