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, 2018 24.60 24.60 24.60 0 -0.20(-0.81%)
Apr 26, 2018 24.80 24.80 24.80 0 +0.20(+0.81%)
Apr 25, 2018 24.65 24.65 24.60 24.60 2,000 -0.35(-1.40%)
Apr 24, 2018 24.85 24.95 24.85 24.95 1,500 +0.15(+0.60%)
Apr 23, 2018 24.60 24.80 24.55 24.80 7,200 -0.10(-0.40%)
Apr 20, 2018 24.90 24.90 24.90 24.90 280 +0.00(+0.00%)
Apr 19, 2018 24.60 24.90 24.60 24.90 1,900 +0.15(+0.61%)
Apr 18, 2018 24.75 24.75 24.75 24.75 1,100 -0.05(-0.20%)
Apr 12, 2018 24.80 24.80 24.80 0 +0.29(+1.18%)
Apr 11, 2018 24.51 24.51 24.51 24.51 1,600 -0.33(-1.33%)
Apr 06, 2018 24.84 24.84 24.84 0 -0.01(-0.04%)
Apr 05, 2018 24.51 24.85 24.51 24.85 606 +0.10(+0.40%)
Apr 02, 2018 24.75 24.75 24.75 0 +0.00(+0.00%)
Mar 29, 2018 24.75 24.75 24.75 0 +0.24(+0.98%)
Mar 28, 2018 24.51 24.51 24.51 24.51 140 +0.00(+0.00%)
Mar 27, 2018 24.51 24.51 24.51 24.51 1,100 -0.29(-1.17%)
Mar 26, 2018 24.80 24.80 24.80 24.80 125 -0.07(-0.29%)
Mar 22, 2018 24.87 24.87 24.87 0 -0.01(-0.04%)
Mar 21, 2018 24.90 24.90 24.88 24.88 1,346 +0.37(+1.51%)
Mar 20, 2018 24.51 24.51 24.51 24.51 4,431 -0.44(-1.76%)
Mar 14, 2018 24.95 24.95 24.95 0 +0.44(+1.80%)
Mar 13, 2018 24.90 25.20 24.51 24.51 16,140 -0.39(-1.57%)
Mar 12, 2018 24.40 24.90 24.40 24.90 1,900 +0.10(+0.40%)
Mar 09, 2018 24.45 24.80 24.45 24.80 18,569 +0.40(+1.64%)
Mar 08, 2018 24.35 24.45 24.25 24.40 35,000 +0.07(+0.31%)
Mar 06, 2018 24.32 24.32 24.32 0 +0.02(+0.10%)
Feb 28, 2018 24.30 24.30 24.30 0 -0.05(-0.21%)
Feb 23, 2018 24.35 24.35 24.35 0 +0.05(+0.21%)
Feb 22, 2018 24.30 24.30 24.30 24.30 5,000 -0.05(-0.21%)
Feb 16, 2018 24.35 24.35 24.35 0 +0.00(+0.00%)
Feb 15, 2018 24.35 24.35 24.35 24.35 259 +0.23(+0.93%)
Feb 14, 2018 24.00 24.12 23.93 24.12 17,500 -0.02(-0.10%)
Feb 13, 2018 24.15 24.15 24.15 24.15 341 -0.20(-0.82%)
Feb 08, 2018 24.35 24.35 24.35 100 +0.25(+1.04%)
Feb 07, 2018 24.10 24.10 24.10 24.10 400 +0.20(+0.84%)
Feb 06, 2018 23.90 23.90 23.90 23.90 967 -0.25(-1.04%)
Jan 31, 2018 24.15 24.15 24.15 0 +0.00(+0.00%)
Jan 30, 2018 23.90 24.15 23.90 24.15 5,560 -0.10(-0.41%)
Jan 29, 2018 24.10 24.25 24.10 24.25 1,336 +0.25(+1.04%)
Jan 25, 2018 24.00 24.00 24.00 0 +0.15(+0.63%)
Jan 19, 2018 23.85 23.85 23.85 0 -0.35(-1.45%)
Jan 18, 2018 24.20 24.20 24.20 24.20 104 +0.21(+0.88%)
Jan 16, 2018 23.99 23.99 23.99 0 +0.14(+0.59%)
Jan 12, 2018 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 11, 2018 23.85 23.85 23.85 23.85 370 +0.05(+0.21%)
Jan 10, 2018 23.95 23.95 23.80 23.80 2,600 -0.10(-0.42%)
Jan 09, 2018 23.80 23.90 23.80 23.90 1,100 +0.10(+0.42%)
Jan 04, 2018 23.80 23.80 23.80 0 -0.15(-0.63%)
Jan 03, 2018 23.95 23.95 23.95 23.95 170 +0.15(+0.63%)
Jan 02, 2018 23.75 23.80 23.75 23.80 5,144 -0.15(-0.63%)
Dec 29, 2017 23.95 23.95 23.95 0 +0.45(+1.91%)
Dec 21, 2017 23.50 23.50 23.50 0 +0.01(+0.04%)
Dec 18, 2017 23.49 23.49 23.49 0 +0.24(+1.03%)
Dec 15, 2017 23.25 23.25 23.25 23.25 100 +0.25(+1.09%)
Dec 14, 2017 23.00 23.00 23.00 23.00 1,800 +0.00(+0.00%)
Dec 13, 2017 23.00 23.00 23.00 23.00 200 +0.00(+0.00%)
Dec 12, 2017 22.50 23.00 22.50 23.00 2,030 +0.80(+3.59%)
Dec 11, 2017 22.20 22.20 22.20 22.20 500 +0.15(+0.69%)
Dec 05, 2017 22.05 22.05 22.05 0 +0.05(+0.23%)
Dec 04, 2017 22.45 22.45 21.90 22.00 1,786 +0.10(+0.46%)
Nov 30, 2017 21.90 21.90 21.90 0 -0.03(-0.11%)
Nov 29, 2017 22.25 22.25 21.93 21.93 1,033 -0.07(-0.34%)
Nov 28, 2017 21.60 22.00 21.60 22.00 2,348 +0.45(+2.09%)
Nov 27, 2017 21.50 21.55 21.50 21.55 4,200 +0.05(+0.23%)
Nov 24, 2017 21.50 21.50 21.50 21.50 200 +0.00(+0.00%)
Nov 22, 2017 21.60 21.60 21.50 21.50 100,600 +0.25(+1.18%)
Nov 17, 2017 21.25 21.25 21.25 8 -0.25(-1.16%)
Nov 16, 2017 21.30 21.50 21.30 21.50 690 +0.25(+1.18%)
Nov 15, 2017 21.25 21.25 21.25 21.25 1,400 +0.00(+0.00%)
Nov 14, 2017 21.10 21.25 21.10 21.25 1,337 +0.00(+0.00%)
Nov 09, 2017 21.25 21.25 21.25 0 +0.10(+0.47%)
Nov 08, 2017 21.15 21.15 21.15 21.15 100 +0.05(+0.24%)
Nov 06, 2017 21.10 21.10 21.10 0 -0.15(-0.71%)
Nov 02, 2017 21.25 21.25 21.25 0 +0.15(+0.71%)
Nov 01, 2017 20.90 21.15 20.90 21.10 16,708 +0.20(+0.96%)
Oct 31, 2017 20.55 20.90 20.50 20.90 22,596 +0.50(+2.45%)
Oct 30, 2017 20.45 20.55 20.40 20.40 3,100 -0.05(-0.24%)
Oct 27, 2017 20.45 20.45 20.45 20.45 1,300 +0.05(+0.25%)
Oct 26, 2017 20.40 20.40 20.40 20.40 104 +0.23(+1.14%)
Oct 24, 2017 20.17 20.17 20.17 0 -0.14(-0.69%)
Oct 20, 2017 20.31 20.31 20.31 0 -0.04(-0.20%)
Oct 19, 2017 20.15 20.35 20.15 20.35 796 +0.25(+1.24%)
Oct 12, 2017 20.10 20.10 20.10 0 +0.03(+0.12%)
Oct 11, 2017 20.15 20.15 20.07 20.07 16,000 +0.07(+0.37%)
Oct 10, 2017 20.00 20.00 20.00 20.00 500 -0.15(-0.74%)
Oct 06, 2017 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 05, 2017 20.15 20.15 20.15 20.15 4,500 +0.05(+0.25%)
Oct 04, 2017 20.00 20.10 20.00 20.10 5,300 +0.10(+0.50%)
Oct 02, 2017 20.00 20.00 20.00 0 +0.10(+0.50%)
Sep 29, 2017 19.90 19.90 19.90 19.90 638 +0.19(+0.96%)
Sep 25, 2017 19.71 19.71 19.71 62 -0.19(-0.95%)
Sep 22, 2017 19.90 19.90 19.90 19.90 250 +0.20(+1.02%)
Sep 20, 2017 19.70 19.70 19.70 0 -0.20(-1.01%)
Sep 19, 2017 19.90 19.90 19.90 19.90 13,875 +0.00(+0.00%)
Sep 18, 2017 19.90 19.90 19.80 19.90 5,250 -0.05(-0.25%)
Sep 15, 2017 19.90 19.95 19.90 19.95 600 +0.05(+0.25%)
Sep 13, 2017 19.90 19.90 19.90 0 -0.00(-0.00%)
Sep 07, 2017 19.90 19.90 19.90 0 -0.05(-0.25%)
Sep 06, 2017 19.94 19.95 19.94 19.95 462 +0.05(+0.25%)
Sep 01, 2017 19.90 19.90 19.90 0 +0.10(+0.51%)
Aug 31, 2017 19.80 19.80 19.80 19.80 200 +0.05(+0.25%)
Aug 30, 2017 19.75 19.75 19.75 19.75 1,976 +0.05(+0.25%)
Aug 24, 2017 19.70 19.70 19.70 0 -0.00(-0.00%)
Aug 17, 2017 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 15, 2017 19.70 19.70 19.70 0 -0.05(-0.25%)
Aug 11, 2017 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 09, 2017 19.75 19.75 19.75 0 -0.05(-0.25%)
Aug 07, 2017 19.80 19.80 19.80 0 +0.05(+0.25%)
Aug 02, 2017 19.75 19.75 19.75 0 +0.05(+0.25%)
Jul 28, 2017 19.70 19.70 19.70 0 +0.09(+0.46%)
Jul 27, 2017 19.75 19.75 19.61 19.61 700 -0.09(-0.46%)
Jul 25, 2017 19.70 19.70 19.70 0 +0.00(+0.00%)
Jul 21, 2017 19.70 19.70 19.70 0 -0.05(-0.25%)
Jul 17, 2017 19.75 19.75 19.75 0 -0.10(-0.50%)
Jul 07, 2017 19.85 19.85 19.85 0 +0.10(+0.50%)
Jul 03, 2017 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jun 29, 2017 19.75 19.75 19.75 0 +0.00(+0.00%)
Jun 28, 2017 19.75 19.75 19.75 19.75 200 +0.00(+0.00%)
Jun 20, 2017 19.75 19.75 19.75 0 +0.10(+0.51%)
Jun 19, 2017 19.65 19.65 19.65 19.65 200 -0.10(-0.51%)
Jun 14, 2017 19.75 19.75 19.75 0 +0.00(+0.00%)
Jun 13, 2017 19.55 19.75 19.55 19.75 10,815 +0.10(+0.51%)
Jun 09, 2017 19.65 19.65 19.65 0 +0.05(+0.25%)
Jun 08, 2017 19.60 19.60 19.60 19.60 500 +0.10(+0.51%)
Jun 07, 2017 19.50 19.50 19.50 19.50 400 -0.10(-0.51%)
Jun 05, 2017 19.60 19.60 19.60 0 +0.10(+0.51%)
Jun 02, 2017 19.50 19.50 19.50 19.50 100 +0.00(+0.00%)
May 30, 2017 19.50 19.50 19.50 0 +0.00(+0.00%)
May 26, 2017 19.60 19.60 19.50 19.50 300 +0.00(+0.00%)
May 25, 2017 19.50 19.50 19.50 19.50 600 +0.10(+0.52%)
May 24, 2017 19.40 19.45 19.40 19.40 937 +0.05(+0.26%)
May 23, 2017 19.35 19.35 19.35 19.35 14,220 +0.05(+0.26%)
May 22, 2017 19.30 19.30 19.25 19.30 24,490 +0.05(+0.26%)
May 19, 2017 19.25 19.25 19.25 19.25 6,150 +0.00(+0.00%)
May 18, 2017 19.25 19.25 19.25 19.25 4,300 +0.00(+0.00%)
May 17, 2017 19.25 19.25 19.25 19.25 364 -0.15(-0.77%)
May 09, 2017 19.40 19.40 19.40 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.