Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avidbank Holdings Inc (OP: AVBH )

18.80 +0.15 (+0.80%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Oct 24, 2013 10.41 10.41 10.41 0 -0.09(-0.86%)
Oct 18, 2013 10.50 10.50 10.50 0 -0.10(-0.94%)
Oct 16, 2013 10.60 10.60 10.60 0 +0.10(+0.95%)
Oct 15, 2013 10.50 10.50 10.50 10.50 1,000 +0.01(+0.10%)
Oct 14, 2013 10.49 10.49 10.49 10.49 1,000 -0.01(-0.10%)
Oct 11, 2013 10.48 10.50 10.48 10.50 3,700 +0.08(+0.77%)
Oct 09, 2013 10.42 10.42 10.42 0 -0.15(-1.42%)
Oct 08, 2013 10.60 10.60 10.36 10.57 6,200 -0.03(-0.28%)
Oct 07, 2013 10.60 10.60 10.60 10.60 4,631 +0.29(+2.81%)
Oct 02, 2013 10.31 10.31 10.31 10.31 0 -0.29(-2.74%)
Sep 27, 2013 10.60 10.60 10.60 0 +0.00(+0.00%)
Sep 26, 2013 10.60 10.60 10.60 10.60 1,275 +0.20(+1.92%)
Sep 24, 2013 10.40 10.40 10.40 10.40 0 -0.05(-0.48%)
Sep 23, 2013 10.45 10.50 10.45 10.45 3,075 -0.05(-0.48%)
Sep 20, 2013 10.50 10.50 10.40 10.50 5,169 +0.09(+0.86%)
Sep 19, 2013 10.42 10.42 10.41 10.41 1,600 -0.29(-2.71%)
Sep 16, 2013 10.70 10.70 10.70 0 -0.05(-0.47%)
Sep 06, 2013 10.75 10.75 10.75 0 +0.14(+1.32%)
Sep 05, 2013 10.61 10.61 10.61 10.61 1,000 +0.10(+0.95%)
Sep 04, 2013 10.53 10.53 10.51 10.51 2,000 -0.24(-2.23%)
Aug 27, 2013 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 21, 2013 10.75 10.75 10.75 0 +0.22(+2.09%)
Aug 20, 2013 10.75 10.75 10.53 10.53 600 -0.22(-2.05%)
Aug 14, 2013 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 09, 2013 10.75 10.75 10.75 0 +0.05(+0.47%)
Aug 07, 2013 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 01, 2013 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 29, 2013 10.70 10.70 10.70 0 +0.20(+1.90%)
Jul 26, 2013 10.50 10.50 10.50 10.50 290 -0.36(-3.31%)
Jul 25, 2013 10.84 10.86 10.84 10.86 800 +0.06(+0.56%)
Jul 24, 2013 10.79 10.80 10.79 10.80 500 +0.35(+3.35%)
Jul 23, 2013 10.45 10.45 10.45 10.45 600 -0.45(-4.13%)
Jul 19, 2013 10.90 10.90 10.90 10.90 0 +0.04(+0.37%)
Jul 18, 2013 10.80 10.86 10.80 10.86 2,354 +0.06(+0.56%)
Jul 16, 2013 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 12, 2013 10.80 10.80 10.80 0 +0.20(+1.89%)
Jul 10, 2013 10.60 10.60 10.60 0 +0.04(+0.38%)
Jul 09, 2013 10.36 10.56 10.36 10.56 2,782 +0.20(+1.93%)
Jul 08, 2013 10.30 10.36 10.30 10.36 1,000 +0.23(+2.27%)
Jun 28, 2013 10.13 10.13 10.13 10.13 0 -0.07(-0.69%)
Jun 26, 2013 10.20 10.20 10.20 10.20 1,400 +0.15(+1.49%)
Jun 13, 2013 10.05 10.05 10.05 10.05 0 +0.02(+0.20%)
Jun 12, 2013 10.03 10.03 10.03 10.03 15,000 -0.04(-0.40%)
Jun 05, 2013 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 31, 2013 10.07 10.07 10.07 0 +0.05(+0.50%)
May 30, 2013 10.00 10.02 10.00 10.02 30,000 +0.00(+0.00%)
May 29, 2013 10.02 10.02 10.02 10.02 923 +0.00(+0.00%)
May 28, 2013 10.02 10.02 10.02 10.02 1,500 -0.01(-0.10%)
May 21, 2013 10.03 10.03 10.03 0 -0.01(-0.10%)
May 20, 2013 10.04 10.04 10.04 10.04 1,373 +0.04(+0.40%)
May 16, 2013 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 15, 2013 10.00 10.00 9.970 10.00 4,160 +0.00(+0.00%)
May 13, 2013 10.00 10.00 10.00 10.00 1,000 +0.00(+0.00%)
May 08, 2013 10.00 10.00 10.00 0 +0.12(+1.21%)
May 03, 2013 9.880 9.880 9.880 0 -0.02(-0.20%)
Apr 16, 2013 9.900 9.900 9.900 0 -0.29(-2.85%)
Apr 09, 2013 10.19 10.19 10.19 0 +0.00(+0.00%)
Apr 04, 2013 10.19 10.19 10.19 0 +0.19(+1.90%)
Mar 27, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 25, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 21, 2013 10.00 10.00 10.00 0 +0.01(+0.10%)
Mar 20, 2013 9.990 9.990 9.990 9.990 13,472 -0.01(-0.10%)
Mar 15, 2013 10.00 10.00 10.00 0 -0.30(-2.91%)
Mar 14, 2013 10.30 10.30 10.30 10.30 110 +0.30(+3.00%)
Mar 13, 2013 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Mar 11, 2013 10.00 10.00 10.00 0 -0.20(-1.96%)
Mar 07, 2013 10.20 10.20 10.20 0 +0.20(+2.00%)
Mar 06, 2013 10.00 10.00 10.00 10.00 2,500 +0.00(+0.00%)
Mar 05, 2013 9.750 10.00 9.750 10.00 200 +0.50(+5.26%)
Mar 04, 2013 9.500 9.500 9.500 9.500 500 +0.15(+1.60%)
Feb 28, 2013 9.350 9.350 9.350 0 -0.05(-0.53%)
Feb 27, 2013 9.400 9.400 9.400 9.400 200 +0.00(+0.00%)
Feb 26, 2013 9.400 9.400 9.400 9.400 3,800 -0.15(-1.57%)
Feb 15, 2013 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Feb 05, 2013 9.550 9.550 9.550 0 +0.15(+1.60%)
Jan 29, 2013 9.400 9.400 9.400 0 +0.19(+2.06%)
Jan 17, 2013 9.210 9.210 9.210 0 -0.09(-0.97%)
Jan 15, 2013 9.300 9.300 9.300 0 +0.05(+0.54%)
Jan 04, 2013 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 03, 2013 9.250 9.250 9.250 9.250 1,500 -0.15(-1.60%)
Jan 02, 2013 9.400 9.400 9.250 9.400 100 +0.15(+1.62%)
Dec 31, 2012 9.400 9.400 9.200 9.250 600 -0.50(-5.13%)
Dec 28, 2012 9.600 9.750 9.600 9.750 4,700 +0.30(+3.17%)
Dec 21, 2012 9.450 9.450 9.450 9.450 0 -0.05(-0.53%)
Dec 20, 2012 9.500 9.500 9.500 9.500 400 -0.09(-0.94%)
Dec 19, 2012 9.350 9.590 9.300 9.590 2,632 -0.21(-2.14%)
Dec 18, 2012 9.800 9.990 9.800 9.800 7,325 +0.20(+2.08%)
Dec 14, 2012 9.600 9.600 9.600 0 +0.15(+1.59%)
Dec 11, 2012 9.450 9.450 9.450 0 -0.35(-3.57%)
Dec 03, 2012 9.800 9.800 9.800 0 +0.30(+3.16%)
Nov 30, 2012 9.500 9.500 9.500 9.500 1,000 -0.30(-3.06%)
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.