Stockscreener 앱 받기
11.44
0.17%
-0.02
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.55 | $11.28 | $0.275 | 1,022,675.0 | -0.17% |
| 2024-11-26 | $11.60 | $11.36 | $0.24 | 1,419,586.0 | -1.12% |
| 2024-11-25 | $11.62 | $11.24 | $0.38 | 2,524,406.0 | +3.76% |
| 2024-11-22 | $11.19 | $10.88 | $0.31 | 2,303,978.0 | +2.76% |
| 2024-11-21 | $10.96 | $10.75 | $0.21 | 1,665,217.0 | +1.49% |
| 2024-11-20 | $10.77 | $10.46 | $0.305 | 1,337,052.0 | +0.66% |
| 2024-11-19 | $10.71 | $10.40 | $0.31 | 1,577,174.0 | +0.85% |
| 2024-11-18 | $10.74 | $10.43 | $0.315 | 1,643,127.0 | +1.05% |
| 2024-11-15 | $10.70 | $10.26 | $0.439 | 1,784,126.0 | -2.79% |
| 2024-11-14 | $10.77 | $10.48 | $0.28 | 2,085,709.0 | +0.00% |
| 2024-11-13 | $10.86 | $10.62 | $0.24 | 1,674,464.0 | +0.75% |
| 2024-11-12 | $10.77 | $10.42 | $0.345 | 1,426,375.0 | +1.72% |
| 2024-11-11 | $10.52 | $10.01 | $0.51 | 2,116,593.0 | +4.07% |
| 2024-11-08 | $10.09 | $9.79 | $0.30 | 3,583,574.0 | +0.70% |
| 2024-11-07 | $10.00 | $9.71 | $0.29 | 3,109,533.0 | +3.31% |
| 2024-11-06 | $9.83 | $9.10 | $0.728 | 4,398,431.0 | +13.88% |
| 2024-11-05 | $8.54 | $8.30 | $0.245 | 2,360,894.0 | +1.43% |
| 2024-11-04 | $8.38 | $8.18 | $0.20 | 1,995,659.0 | +0.84% |
| 2024-11-01 | $8.47 | $8.26 | $0.22 | 1,740,527.0 | +0.85% |
| 2024-10-31 | $8.54 | $8.23 | $0.31 | 2,001,394.0 | -2.14% |
| 2024-10-30 | $8.69 | $8.38 | $0.315 | 2,365,001.0 | +0.48% |
| 2024-10-29 | $8.45 | $8.28 | $0.165 | 1,986,718.0 | -0.36% |
Avidxchange Holdings Inc 주식 (AVDX) 연도별 가격 이력
이 심층 분석에서는 Avidxchange Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avidxchange Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.62 | $8.18 | $3.44 | 40,791,775.0 | +38.83% |
| 2024-10 | $8.71 | $7.59 | $1.11 | 39,476,061.0 | +1.60% |
| 2024-09 | $8.34 | $7.43 | $0.91 | 38,360,932.0 | +0.50% |
| 2024-08 | $9.14 | $7.38 | $1.76 | 67,350,121.0 | -9.73% |
| 2024-07 | $12.93 | $8.78 | $4.15 | 50,094,225.0 | -25.87% |
| 2024-06 | $12.09 | $10.36 | $1.73 | 35,444,832.0 | +13.88% |
| 2024-05 | $12.42 | $10.32 | $2.10 | 40,874,986.0 | -9.18% |
| 2024-04 | $13.27 | $11.05 | $2.22 | 23,800,935.0 | -11.33% |
| 2024-03 | $13.49 | $11.95 | $1.54 | 37,664,478.0 | -1.05% |
| 2024-02 | $13.56 | $10.94 | $2.62 | 37,438,166.0 | +21.26% |
| 2024-01 | $12.22 | $10.35 | $1.88 | 41,546,229.0 | -11.54% |
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.62 | $10.56 | $2.06 | 35,423,511.0 | +16.12% |
| 2023-11 | $10.69 | $6.88 | $3.81 | 54,772,537.0 | +23.50% |
| 2023-10 | $9.58 | $8.30 | $1.28 | 30,496,080.0 | -8.86% |
| 2023-09 | $10.84 | $8.91 | $1.92 | 31,243,596.0 | -7.78% |
| 2023-08 | $12.75 | $9.59 | $3.16 | 51,567,448.0 | -17.16% |
| 2023-07 | $12.49 | $10.03 | $2.46 | 47,643,463.0 | +19.56% |
| 2023-06 | $11.43 | $9.72 | $1.71 | 47,487,281.0 | +7.12% |
| 2023-05 | $9.76 | $7.02 | $2.74 | 46,991,448.0 | +30.42% |
| 2023-04 | $7.92 | $7.16 | $0.765 | 29,374,925.0 | -4.74% |
| 2023-03 | $10.03 | $7.25 | $2.77 | 56,738,837.0 | -21.61% |
| 2023-02 | $11.86 | $9.73 | $2.13 | 27,392,987.0 | -10.52% |
| 2023-01 | $11.56 | $8.99 | $2.57 | 24,671,665.0 | +11.87% |
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.97 | $8.07 | $1.90 | 24,695,992.0 | +15.31% |
| 2022-11 | $9.94 | $7.31 | $2.63 | 34,177,121.0 | -5.27% |
| 2022-10 | $9.25 | $7.61 | $1.64 | 33,376,469.0 | +8.08% |
| 2022-09 | $9.05 | $7.24 | $1.81 | 37,934,509.0 | +8.09% |
| 2022-08 | $9.30 | $6.97 | $2.33 | 44,901,704.0 | +7.89% |
| 2022-07 | $7.36 | $6.00 | $1.36 | 28,687,691.0 | +17.59% |
| 2022-06 | $9.56 | $5.86 | $3.70 | 68,019,756.0 | -30.07% |
| 2022-05 | $10.07 | $5.95 | $4.12 | 40,732,769.0 | +7.20% |
| 2022-04 | $9.45 | $7.39 | $2.06 | 23,832,811.0 | +1.74% |
| 2022-03 | $10.14 | $6.50 | $3.64 | 32,570,604.0 | -16.41% |
| 2022-02 | $12.93 | $8.38 | $4.55 | 12,386,926.0 | -7.05% |
| 2022-01 | $16.01 | $8.15 | $7.86 | 17,279,853.0 | -31.21% |
2.54%
자본화:
|
볼륨(24시간):