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

Avidbank Holdings Inc (OP: AVBH )

18.98 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
May 03, 2016 14.25 14.25 14.05 14.05 2,500 -0.20(-1.40%)
Apr 28, 2016 14.25 14.25 14.25 0 +0.25(+1.79%)
Apr 25, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 20, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 18, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 14, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 12, 2016 14.00 14.00 14.00 0 -0.15(-1.06%)
Apr 08, 2016 14.15 14.15 14.15 0 -0.15(-1.05%)
Apr 07, 2016 14.30 14.30 14.30 14.30 100 +0.35(+2.51%)
Apr 04, 2016 13.95 13.95 13.95 0 -0.05(-0.36%)
Apr 01, 2016 14.00 14.00 14.00 14.00 2,168 +0.00(+0.00%)
Mar 31, 2016 14.00 14.00 14.00 14.00 3,030 -0.12(-0.88%)
Mar 30, 2016 14.00 14.12 14.00 14.12 8,000 +0.22(+1.62%)
Mar 28, 2016 13.90 13.90 13.90 0 -0.10(-0.71%)
Mar 18, 2016 14.00 14.00 14.00 0 -0.10(-0.71%)
Mar 10, 2016 14.10 14.10 14.10 0 +0.05(+0.36%)
Mar 09, 2016 14.05 14.05 14.05 14.05 55,000 +0.05(+0.36%)
Mar 08, 2016 14.00 14.00 14.00 14.00 3,000 +0.00(+0.00%)
Mar 07, 2016 14.20 14.20 14.00 14.00 1,080 -0.20(-1.40%)
Mar 03, 2016 14.20 14.20 14.20 0 +0.20(+1.42%)
Mar 01, 2016 14.00 14.00 14.00 0 -0.00(-0.00%)
Feb 29, 2016 14.00 14.00 14.00 14.00 5,980 +0.00(+0.00%)
Feb 26, 2016 14.00 14.00 14.00 14.00 1,000 +0.00(+0.00%)
Feb 25, 2016 14.00 14.00 14.00 14.00 1,725 +0.00(+0.00%)
Feb 24, 2016 14.10 14.10 14.00 14.00 2,000 +0.05(+0.36%)
Feb 19, 2016 13.95 13.95 13.95 0 -0.05(-0.36%)
Feb 12, 2016 14.00 14.00 14.00 0 +0.20(+1.45%)
Feb 08, 2016 13.80 13.80 13.80 0 -0.45(-3.16%)
Feb 04, 2016 14.25 14.25 14.25 0 +0.05(+0.35%)
Feb 03, 2016 14.20 14.20 14.20 14.20 510 +0.20(+1.43%)
Feb 02, 2016 14.00 14.00 14.00 14.00 2,000 +0.00(+0.00%)
Feb 01, 2016 14.00 14.25 14.00 14.00 8,124 +0.00(+0.00%)
Jan 29, 2016 13.95 14.00 13.95 14.00 1,290 +0.05(+0.36%)
Jan 28, 2016 13.95 13.95 13.95 13.95 209 -0.03(-0.21%)
Jan 27, 2016 14.00 14.00 13.95 13.98 10,600 +0.28(+2.04%)
Jan 20, 2016 13.70 13.70 13.70 0 -0.00(-0.01%)
Jan 15, 2016 13.70 13.70 13.70 0 -0.20(-1.43%)
Jan 04, 2016 13.90 13.90 13.90 0 +0.05(+0.36%)
Dec 28, 2015 13.85 13.85 13.85 0 +0.20(+1.47%)
Dec 23, 2015 13.65 13.65 13.65 0 -0.80(-5.54%)
Dec 22, 2015 14.00 14.45 14.00 14.45 1,315 +0.00(+0.00%)
Dec 09, 2015 14.45 14.45 14.45 0 +0.85(+6.25%)
Dec 08, 2015 13.60 14.35 13.60 13.60 2,216 +0.00(+0.00%)
Dec 03, 2015 13.60 13.60 13.60 0 +0.10(+0.74%)
Dec 02, 2015 13.50 13.50 13.50 13.50 100 +0.10(+0.75%)
Nov 25, 2015 13.40 13.40 13.40 0 +0.15(+1.13%)
Nov 20, 2015 13.00 13.30 13.00 13.25 1,850 +0.30(+2.32%)
Nov 18, 2015 12.95 12.95 12.95 0 +0.10(+0.77%)
Nov 05, 2015 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 02, 2015 12.85 12.85 12.85 0 +0.00(+0.00%)
Oct 30, 2015 12.85 12.85 12.85 12.85 1,000 +0.00(+0.00%)
Oct 27, 2015 12.85 12.85 12.85 0 +0.00(+0.00%)
Oct 19, 2015 12.85 12.85 12.85 0 +0.00(+0.00%)
Oct 16, 2015 12.75 12.85 12.75 12.85 200 +0.13(+1.02%)
Oct 15, 2015 12.72 12.72 12.72 12.72 1,200 +0.07(+0.55%)
Oct 14, 2015 12.65 12.65 12.65 12.65 300 +0.05(+0.40%)
Oct 09, 2015 12.60 12.60 12.60 0 +0.00(+0.00%)
Oct 01, 2015 12.60 12.60 12.60 0 +0.25(+2.02%)
Sep 25, 2015 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 24, 2015 12.35 12.35 12.35 12.35 100 +0.00(+0.00%)
Sep 23, 2015 12.35 12.35 12.25 12.35 4,600 +0.00(+0.00%)
Sep 21, 2015 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 15, 2015 12.35 12.35 12.35 0 +0.15(+1.23%)
Sep 14, 2015 12.35 12.35 12.16 12.20 5,437 -0.15(-1.21%)
Sep 09, 2015 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 03, 2015 12.35 12.35 12.35 0 +0.00(+0.00%)
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.