Stockscreener 앱 받기
11.22
2.14%
-0.25
AvidXchange Holdings Inc 주식 (AVDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $11.48 | $11.20 | $0.28 | 553,354.0 | -2.18% |
| 2024-05-09 | $11.52 | $11.33 | $0.19 | 1,553,988.0 | -1.12% |
| 2024-05-08 | $11.61 | $10.94 | $0.67 | 6,581,434.0 | -3.25% |
| 2024-05-07 | $12.11 | $11.86 | $0.25 | 2,187,662.0 | -1.24% |
| 2024-05-06 | $12.42 | $12.10 | $0.32 | 1,116,857.0 | +0.17% |
| 2024-05-03 | $12.40 | $12.08 | $0.32 | 833,541.0 | +0.50% |
| 2024-05-02 | $12.08 | $11.79 | $0.295 | 1,006,099.0 | +1.43% |
| 2024-05-01 | $12.24 | $11.66 | $0.585 | 1,243,583.0 | +1.97% |
| 2024-04-30 | $11.92 | $11.65 | $0.27 | 1,148,746.0 | -2.51% |
| 2024-04-29 | $12.21 | $11.90 | $0.315 | 1,027,251.0 | +0.00% |
| 2024-04-26 | $12.02 | $11.82 | $0.20 | 601,657.0 | +1.10% |
| 2024-04-25 | $11.84 | $11.63 | $0.21 | 770,240.0 | -0.34% |
| 2024-04-24 | $12.20 | $11.84 | $0.365 | 893,773.0 | -1.33% |
| 2024-04-23 | $12.06 | $11.77 | $0.29 | 1,709,619.0 | +2.21% |
| 2024-04-22 | $11.80 | $11.60 | $0.205 | 1,433,281.0 | +2.79% |
| 2024-04-19 | $11.61 | $11.36 | $0.2448 | 848,728.0 | -0.61% |
| 2024-04-18 | $11.72 | $11.31 | $0.41 | 1,096,268.0 | +1.41% |
| 2024-04-17 | $11.51 | $11.29 | $0.21 | 883,496.0 | +0.26% |
| 2024-04-16 | $11.54 | $11.10 | $0.445 | 1,468,655.0 | +1.71% |
| 2024-04-15 | $11.49 | $11.05 | $0.44 | 2,052,989.0 | -4.30% |
| 2024-04-12 | $11.91 | $11.52 | $0.395 | 1,030,184.0 | -3.96% |
| 2024-04-11 | $12.16 | $11.74 | $0.415 | 1,126,725.0 | +2.62% |
| 2024-04-10 | $12.04 | $11.73 | $0.31 | 919,233.0 | -4.06% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $12.42 | $10.94 | $1.48 | 15,076,518.0 | -3.77% |
| 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% |
1.07%
1.19%
자본화:
|
볼륨(24시간):