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 30, 2015 12.35 12.35 12.35 12.35 200 -0.15(-1.20%)
Apr 29, 2015 12.40 12.50 12.40 12.50 1,600 +0.20(+1.63%)
Apr 22, 2015 12.30 12.30 12.30 0 -0.15(-1.20%)
Apr 09, 2015 12.45 12.45 12.45 0 +0.15(+1.22%)
Apr 07, 2015 12.30 12.30 12.30 0 +0.02(+0.16%)
Apr 01, 2015 12.28 12.28 12.28 0 +0.03(+0.24%)
Mar 30, 2015 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 26, 2015 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 25, 2015 12.25 12.25 12.25 12.25 2,496 +0.00(+0.00%)
Mar 23, 2015 12.25 12.25 12.25 0 -0.05(-0.41%)
Mar 20, 2015 12.30 12.30 12.30 12.30 28,347 +0.00(+0.00%)
Mar 19, 2015 12.30 12.30 12.30 12.30 200 +0.00(+0.00%)
Mar 16, 2015 12.30 12.30 12.30 0 +0.00(+0.00%)
Mar 12, 2015 12.30 12.30 12.30 0 -0.20(-1.60%)
Mar 10, 2015 12.50 12.50 12.50 0 +0.25(+2.04%)
Mar 06, 2015 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 04, 2015 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 03, 2015 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 02, 2015 12.25 12.25 12.25 11,373 +0.10(+0.82%)
Feb 27, 2015 12.16 12.16 12.15 12.15 1,100 -0.05(-0.41%)
Feb 25, 2015 12.20 12.20 12.20 12.20 2,600 +0.00(+0.00%)
Feb 23, 2015 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 19, 2015 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 18, 2015 12.20 12.20 12.20 12.20 3,350 +0.00(+0.00%)
Feb 17, 2015 12.20 12.20 12.20 12.20 200 -0.02(-0.16%)
Feb 13, 2015 12.22 12.22 12.22 0 +0.04(+0.33%)
Feb 12, 2015 12.18 12.18 12.18 12.18 100 -0.02(-0.16%)
Feb 11, 2015 12.20 12.20 12.19 12.20 2,436 +0.00(+0.00%)
Feb 10, 2015 12.25 12.25 12.20 12.20 700 -0.05(-0.41%)
Feb 06, 2015 12.25 12.25 12.25 0 +0.05(+0.41%)
Feb 04, 2015 12.20 12.20 12.20 0 -0.05(-0.41%)
Feb 02, 2015 12.25 12.25 12.25 0 -0.05(-0.41%)
Jan 30, 2015 12.30 12.30 12.30 12.30 9,960 +0.10(+0.82%)
Jan 29, 2015 12.35 12.35 12.20 12.20 16,225 -0.15(-1.21%)
Jan 28, 2015 12.50 12.50 12.35 12.35 1,700 -0.15(-1.20%)
Jan 23, 2015 12.50 12.50 12.50 0 +0.10(+0.81%)
Jan 22, 2015 12.50 12.80 12.40 12.40 13,708 +0.15(+1.22%)
Jan 21, 2015 12.25 12.25 12.25 12.25 12,000 -0.01(-0.08%)
Jan 14, 2015 12.26 12.26 12.26 0 -0.29(-2.31%)
Jan 13, 2015 12.55 0 -0.20(-1.57%)
Jan 09, 2015 12.75 12.75 12.75 0 +0.55(+4.51%)
Jan 07, 2015 12.20 12.20 12.20 0 +0.20(+1.67%)
Jan 06, 2015 12.04 12.05 12.00 12.00 33,852 -0.05(-0.41%)
Jan 05, 2015 12.00 12.05 12.00 12.05 16,952 +0.05(+0.42%)
Jan 02, 2015 12.00 12.00 12.00 12.00 14,900 -0.05(-0.41%)
Dec 31, 2014 12.05 12.05 12.05 0 -0.15(-1.23%)
Dec 24, 2014 12.20 12.20 12.20 0 +0.10(+0.83%)
Dec 23, 2014 12.10 12.10 12.10 12.10 100 +0.10(+0.83%)
Dec 22, 2014 11.80 12.00 11.80 12.00 10,660 +0.22(+1.87%)
Dec 09, 2014 11.78 11.78 11.78 0 -0.04(-0.34%)
Dec 01, 2014 11.82 11.82 11.82 0 +0.07(+0.60%)
Nov 21, 2014 11.75 11.75 11.75 0 -0.15(-1.26%)
Nov 17, 2014 11.90 11.90 11.90 0 +0.20(+1.71%)
Nov 13, 2014 11.70 11.70 11.70 0 +0.05(+0.43%)
Oct 31, 2014 11.65 11.65 11.65 0 -0.05(-0.43%)
Oct 30, 2014 11.60 11.70 11.60 11.70 886 +0.20(+1.74%)
Oct 28, 2014 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 27, 2014 11.50 11.50 11.50 11.50 4,200 +0.00(+0.00%)
Oct 23, 2014 11.50 11.50 11.50 0 +0.05(+0.44%)
Oct 17, 2014 11.45 11.45 11.45 11.45 1,100 +0.00(+0.00%)
Oct 16, 2014 11.50 11.50 11.50 11.45 2,519 -0.05(-0.43%)
Oct 13, 2014 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 10, 2014 11.50 11.50 11.50 11.50 2,000 +0.00(+0.00%)
Oct 09, 2014 11.50 11.54 11.50 11.50 7,400 +0.00(+0.00%)
Oct 07, 2014 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 02, 2014 11.50 11.50 11.50 0 +0.05(+0.44%)
Oct 01, 2014 11.45 11.46 11.45 11.45 7,934 +0.00(+0.00%)
Sep 30, 2014 11.45 11.48 11.45 11.45 43,092 -0.06(-0.56%)
Sep 19, 2014 11.51 11.51 11.51 0 -0.01(-0.05%)
Sep 12, 2014 11.52 11.52 11.52 0 -0.03(-0.26%)
Sep 11, 2014 11.55 11.55 11.55 11.55 1,836 +0.00(+0.00%)
Sep 10, 2014 11.52 11.55 11.52 11.55 2,700 +0.03(+0.26%)
Sep 05, 2014 11.52 11.52 11.52 0 -0.03(-0.26%)
Aug 28, 2014 11.55 11.55 11.55 0 +0.03(+0.26%)
Aug 27, 2014 11.52 11.52 11.52 9,820 +0.00(+0.00%)
Aug 14, 2014 11.52 11.52 11.52 0 +0.00(+0.00%)
Aug 06, 2014 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 31, 2014 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 30, 2014 11.52 11.52 11.52 11.52 1,000 +0.00(+0.00%)
Jul 29, 2014 11.52 11.52 11.52 11.52 800 +0.00(+0.00%)
Jul 28, 2014 11.52 11.52 11.52 11.52 1,500 +0.00(+0.00%)
Jul 25, 2014 11.60 11.60 11.52 11.52 2,600 +0.00(+0.00%)
Jul 22, 2014 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 21, 2014 11.52 11.52 11.52 11.52 4,500 +0.00(+0.00%)
Jul 17, 2014 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 14, 2014 11.52 11.52 11.52 0 -0.03(-0.26%)
Jul 10, 2014 11.55 11.55 11.55 0 +0.04(+0.35%)
Jul 07, 2014 11.51 11.51 11.51 0 +0.00(+0.00%)
Jul 02, 2014 11.51 11.51 11.51 0 +0.01(+0.09%)
Jun 27, 2014 11.50 11.50 11.50 33 +0.00(+0.00%)
Jun 26, 2014 11.50 11.50 11.50 11.50 13,800 +0.00(+0.00%)
Jun 25, 2014 11.50 11.50 11.50 11.50 200 +0.00(+0.00%)
Jun 23, 2014 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 20, 2014 11.50 11.50 11.50 11.50 3,000 +0.00(+0.00%)
Jun 19, 2014 11.50 11.50 11.50 11.50 2,400 +0.00(+0.00%)
Jun 18, 2014 11.50 11.50 11.50 11.50 1,000 -0.03(-0.26%)
Jun 16, 2014 11.53 11.53 11.53 0 -0.02(-0.17%)
Jun 13, 2014 11.55 11.55 11.55 11.55 500 +0.00(+0.00%)
Jun 12, 2014 11.55 11.55 11.55 11.55 500 +0.05(+0.43%)
Jun 11, 2014 11.50 11.50 11.50 11.50 1,900 +0.00(+0.00%)
Jun 09, 2014 11.50 11.50 11.50 11.50 0 -0.05(-0.43%)
Jun 06, 2014 11.52 11.55 11.52 11.55 600 +0.05(+0.43%)
Jun 05, 2014 11.50 11.50 11.50 11.50 200 +0.00(+0.00%)
Jun 03, 2014 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 02, 2014 11.50 11.50 11.50 11.50 20,000 +0.00(+0.00%)
May 30, 2014 11.50 11.50 11.50 11.50 900 +0.00(+0.00%)
May 29, 2014 11.50 11.50 11.50 11.50 7,500 +0.00(+0.00%)
May 28, 2014 11.50 11.50 11.50 11.50 4,312 +0.00(+0.00%)
May 27, 2014 11.45 11.50 11.45 11.50 5,865 +0.05(+0.44%)
May 23, 2014 11.45 11.45 11.45 0 +0.00(+0.00%)
May 20, 2014 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
May 16, 2014 11.45 11.45 11.45 0 +0.00(+0.00%)
May 15, 2014 11.45 11.45 11.45 11.45 500 +0.00(+0.00%)
May 14, 2014 11.45 11.45 11.45 11.45 1,500 +0.00(+0.00%)
May 13, 2014 11.45 11.45 11.45 11.45 1,000 +0.00(+0.00%)
May 07, 2014 11.45 11.45 11.45 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.