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

Avidbank Holdings Inc (OP: AVBH )

19.00 +0.05 (+0.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Apr 28, 2017 19.00 19.00 19.00 0 -0.50(-2.56%)
Apr 25, 2017 19.50 19.50 19.50 62 +0.15(+0.78%)
Apr 24, 2017 19.35 19.35 19.35 19.35 400 +0.00(+0.00%)
Apr 21, 2017 19.25 19.35 19.25 19.35 1,700 +0.10(+0.52%)
Apr 19, 2017 19.25 19.25 19.25 0 +0.10(+0.52%)
Apr 18, 2017 19.20 19.20 19.15 19.15 1,000 +0.05(+0.26%)
Apr 17, 2017 19.10 19.10 19.10 19.10 500 +0.00(+0.00%)
Apr 05, 2017 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 31, 2017 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 30, 2017 19.10 19.10 19.10 19.10 600 +0.00(+0.00%)
Mar 23, 2017 19.10 19.10 19.10 5 +0.30(+1.59%)
Mar 22, 2017 18.90 18.90 18.80 18.80 3,000 +0.00(+0.00%)
Mar 21, 2017 19.20 19.20 18.80 18.80 7,162 -0.45(-2.34%)
Mar 13, 2017 19.25 19.25 19.25 0 +0.05(+0.26%)
Mar 10, 2017 19.10 19.20 19.10 19.20 700 +0.15(+0.79%)
Mar 09, 2017 19.05 19.05 19.05 19.05 1,300 +0.00(+0.00%)
Mar 07, 2017 19.05 19.05 19.05 0 +0.10(+0.53%)
Mar 06, 2017 18.95 18.95 18.95 18.95 1,000 +0.00(+0.00%)
Mar 03, 2017 18.95 18.95 18.95 18.95 5,000 +0.00(+0.00%)
Feb 27, 2017 18.95 18.95 18.95 0 +0.00(+0.00%)
Feb 24, 2017 18.95 18.95 18.95 18.95 850 +0.00(+0.00%)
Feb 23, 2017 19.00 19.00 18.95 18.95 1,300 -0.05(-0.26%)
Feb 21, 2017 19.00 19.00 19.00 0 -0.10(-0.52%)
Feb 17, 2017 19.10 19.10 19.10 0 +0.30(+1.60%)
Feb 15, 2017 18.80 18.80 18.80 0 -0.38(-1.98%)
Feb 14, 2017 19.18 19.18 19.18 19.18 800 +0.00(+0.00%)
Feb 13, 2017 19.18 19.18 19.18 19.18 200 +0.09(+0.47%)
Feb 08, 2017 19.09 19.09 19.09 0 +0.09(+0.47%)
Feb 07, 2017 19.00 19.00 19.00 19.00 1,300 +0.18(+0.96%)
Feb 06, 2017 18.82 18.82 18.82 18.82 100 -0.12(-0.64%)
Feb 02, 2017 18.94 18.94 18.94 0 -0.01(-0.05%)
Feb 01, 2017 18.85 18.95 18.85 18.95 200 +0.20(+1.06%)
Jan 31, 2017 18.75 18.75 18.75 18.75 106 +0.30(+1.63%)
Jan 24, 2017 18.45 18.45 18.45 0 -0.35(-1.86%)
Jan 23, 2017 18.60 18.80 18.60 18.80 1,931 +0.20(+1.07%)
Jan 20, 2017 18.50 18.60 18.50 18.60 3,560 +0.15(+0.81%)
Jan 19, 2017 18.40 18.45 18.40 18.45 250 +0.15(+0.82%)
Jan 17, 2017 18.30 18.30 18.30 0 +0.00(+0.00%)
Jan 13, 2017 18.30 18.30 18.30 0 +0.15(+0.83%)
Jan 12, 2017 18.15 18.15 18.15 18.15 225 +0.00(+0.00%)
Jan 11, 2017 18.05 18.15 18.05 18.15 407 +0.15(+0.83%)
Jan 10, 2017 18.00 18.00 18.00 18.00 1,851 +0.15(+0.84%)
Jan 05, 2017 17.85 17.85 17.85 0 -0.15(-0.83%)
Jan 03, 2017 18.00 18.00 18.00 0 -0.10(-0.55%)
Dec 23, 2016 18.10 18.10 18.10 0 +0.15(+0.84%)
Dec 22, 2016 18.00 18.00 17.95 17.95 1,000 -0.05(-0.28%)
Dec 21, 2016 18.00 18.00 18.00 18.00 517 +0.05(+0.28%)
Dec 19, 2016 17.95 17.95 17.95 33 +0.00(+0.00%)
Dec 16, 2016 17.95 17.95 17.95 17.95 5,011 -0.10(-0.55%)
Dec 13, 2016 18.05 18.05 18.05 0 -0.35(-1.90%)
Dec 09, 2016 18.40 18.40 18.40 0 -0.10(-0.54%)
Dec 08, 2016 18.55 19.00 18.50 18.50 800 -0.05(-0.27%)
Dec 07, 2016 19.00 19.10 18.55 18.55 1,657 -0.45(-2.37%)
Dec 06, 2016 19.00 19.00 19.00 19.00 226 +0.00(+0.00%)
Dec 05, 2016 18.90 19.20 18.90 19.00 1,034 +0.40(+2.15%)
Dec 02, 2016 19.25 19.35 18.60 18.60 3,877 -0.40(-2.11%)
Dec 01, 2016 19.00 19.00 19.00 19.00 2,600 -0.10(-0.52%)
Nov 30, 2016 18.40 19.10 18.40 19.10 2,259 +0.70(+3.80%)
Nov 29, 2016 18.20 18.40 18.20 18.40 475 +0.30(+1.66%)
Nov 28, 2016 17.50 18.10 17.50 18.10 600 +0.10(+0.56%)
Nov 25, 2016 17.00 18.00 17.00 18.00 1,275 +1.00(+5.88%)
Nov 23, 2016 17.00 17.00 17.00 0 +0.30(+1.80%)
Nov 22, 2016 16.50 16.70 16.50 16.70 500 +0.30(+1.83%)
Nov 18, 2016 16.40 16.40 16.40 0 +0.10(+0.61%)
Nov 17, 2016 16.20 16.30 16.20 16.30 781 +0.20(+1.24%)
Nov 16, 2016 15.65 16.19 15.65 16.10 5,363 +0.45(+2.88%)
Nov 15, 2016 15.60 15.65 15.60 15.65 4,350 +0.05(+0.32%)
Nov 14, 2016 15.60 15.60 15.60 15.60 1,000 +0.00(+0.00%)
Nov 11, 2016 15.60 15.60 15.60 15.60 10,100 -0.10(-0.64%)
Oct 31, 2016 15.70 15.70 15.70 0 +0.15(+0.96%)
Oct 28, 2016 15.55 15.55 15.55 15.55 4,850 +0.10(+0.65%)
Oct 26, 2016 15.45 15.45 15.45 0 +0.00(+0.00%)
Oct 24, 2016 15.45 15.45 15.45 0 -0.05(-0.32%)
Oct 19, 2016 15.50 15.50 15.50 0 +0.05(+0.32%)
Oct 14, 2016 15.45 15.45 15.45 0 -0.05(-0.32%)
Oct 10, 2016 15.50 15.50 15.50 0 +0.05(+0.32%)
Oct 07, 2016 15.45 15.45 15.45 15.45 180 +0.10(+0.65%)
Oct 06, 2016 15.39 15.40 15.35 15.35 1,935 +0.05(+0.33%)
Oct 05, 2016 15.50 15.50 15.26 15.30 6,800 -0.20(-1.29%)
Oct 04, 2016 15.00 15.50 15.00 15.50 21,180 +0.00(+0.00%)
Oct 03, 2016 15.50 15.50 15.50 15.50 7,885 -0.24(-1.52%)
Sep 30, 2016 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Sep 29, 2016 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Sep 28, 2016 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Sep 27, 2016 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Sep 26, 2016 15.74 15.74 15.74 15.74 100 +0.02(+0.15%)
Sep 19, 2016 15.72 15.72 15.72 0 +0.21(+1.33%)
Sep 15, 2016 15.51 15.51 15.51 0 +0.01(+0.06%)
Sep 14, 2016 15.45 15.50 15.45 15.50 5,300 +0.05(+0.32%)
Sep 13, 2016 15.45 15.45 15.45 15.45 7,000 +0.00(+0.00%)
Sep 09, 2016 15.45 15.45 15.45 0 +0.05(+0.32%)
Sep 08, 2016 15.40 15.40 15.40 15.40 300 -0.01(-0.06%)
Sep 02, 2016 15.41 15.41 15.41 0 -0.01(-0.06%)
Sep 01, 2016 15.41 15.42 15.41 15.42 2,590 -0.08(-0.52%)
Aug 31, 2016 15.50 15.50 15.50 15.50 742 +0.00(+0.00%)
Aug 30, 2016 15.50 15.50 15.50 15.50 205 +0.00(+0.00%)
Aug 25, 2016 15.50 15.50 15.50 0 +0.00(+0.01%)
Aug 17, 2016 15.50 15.50 15.50 0 +0.05(+0.32%)
Aug 11, 2016 15.45 15.45 15.45 0 +0.05(+0.32%)
Aug 08, 2016 15.40 15.40 15.40 0 +0.30(+1.99%)
Aug 04, 2016 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 02, 2016 15.10 15.10 15.10 0 -0.10(-0.66%)
Jul 27, 2016 15.20 15.20 15.20 0 +0.45(+3.05%)
Jul 25, 2016 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 22, 2016 14.75 14.75 14.75 14.75 3,790 +0.00(+0.00%)
Jul 19, 2016 14.75 14.75 14.75 0 +0.14(+0.96%)
Jul 12, 2016 14.61 14.61 14.61 0 -0.09(-0.61%)
Jul 07, 2016 14.70 14.70 14.70 0 -0.01(-0.07%)
Jul 05, 2016 14.80 14.80 14.70 14.71 1,500 -0.59(-3.86%)
Jul 01, 2016 15.30 15.30 15.30 0 +0.65(+4.44%)
Jun 28, 2016 14.65 14.65 14.65 0 +0.00(+0.00%)
Jun 24, 2016 14.65 14.65 14.65 0 -0.05(-0.34%)
Jun 16, 2016 14.70 14.70 14.70 0 +0.10(+0.68%)
Jun 14, 2016 14.60 14.60 14.60 0 +0.10(+0.69%)
Jun 10, 2016 14.50 14.50 14.50 0 +0.00(+0.00%)
Jun 08, 2016 14.50 14.50 14.50 0 +0.00(+0.00%)
Jun 07, 2016 14.50 14.50 14.50 14.50 900 +0.00(+0.00%)
Jun 06, 2016 14.50 14.50 14.50 14.50 1,400 -0.09(-0.62%)
Jun 03, 2016 14.50 14.59 14.50 14.59 2,000 +0.09(+0.62%)
Jun 02, 2016 14.50 14.50 14.50 14.50 2,800 +0.00(+0.00%)
Jun 01, 2016 14.50 14.55 14.50 14.50 8,801 +0.00(+0.00%)
May 31, 2016 14.50 14.51 14.50 14.50 1,500 +0.00(+0.00%)
May 27, 2016 14.50 14.50 14.50 0 +0.00(+0.00%)
May 26, 2016 14.51 14.51 14.50 14.50 1,500 +0.00(+0.00%)
May 25, 2016 14.50 14.50 14.50 14.50 500 +0.05(+0.35%)
May 18, 2016 14.45 14.45 14.45 0 +0.10(+0.70%)
May 17, 2016 14.25 14.35 14.25 14.35 10,219 +0.10(+0.70%)
May 11, 2016 14.25 14.25 14.25 13 +0.00(+0.00%)
May 04, 2016 14.25 14.25 14.25 0 +0.20(+1.42%)
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.