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

Avidbank Holdings Inc (OP: AVBH )

18.63 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
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%)
May 01, 2014 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 30, 2014 11.65 11.65 11.45 11.45 10,990 -0.30(-2.55%)
Apr 29, 2014 11.75 11.75 11.75 11.75 100 +0.32(+2.80%)
Apr 24, 2014 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Apr 23, 2014 11.43 11.43 11.43 11.43 200 +0.03(+0.26%)
Apr 22, 2014 11.35 11.40 11.35 11.40 6,700 +0.05(+0.44%)
Apr 21, 2014 11.35 11.35 11.35 11.35 900 +0.00(+0.00%)
Apr 16, 2014 11.35 11.35 11.35 0 +0.01(+0.09%)
Apr 15, 2014 11.34 11.34 11.34 11.34 500 -0.04(-0.35%)
Apr 14, 2014 11.38 11.38 11.38 11.38 468 +0.00(+0.00%)
Apr 11, 2014 11.34 11.38 11.34 11.38 0 +0.04(+0.35%)
Apr 10, 2014 11.39 11.39 11.00 11.34 14,211 -0.08(-0.70%)
Apr 07, 2014 11.42 11.42 11.42 85 +0.02(+0.18%)
Apr 04, 2014 11.40 11.40 11.40 11.40 0 -0.15(-1.30%)
Apr 03, 2014 11.55 11.55 11.55 11.55 1,200 +0.00(+0.00%)
Apr 02, 2014 11.55 11.55 11.55 11.55 700 +0.00(+0.00%)
Mar 31, 2014 11.55 11.55 11.55 0 -0.10(-0.86%)
Mar 28, 2014 11.65 11.65 11.65 11.65 0 -0.30(-2.51%)
Mar 26, 2014 11.95 11.95 11.95 0 +0.45(+3.91%)
Mar 25, 2014 11.50 11.50 11.50 11.50 200 +0.00(+0.00%)
Mar 24, 2014 11.50 11.50 11.50 11.50 200 +0.25(+2.22%)
Mar 20, 2014 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 11, 2014 11.25 11.25 11.25 11.25 0 +0.25(+2.27%)
Mar 10, 2014 11.25 11.25 11.00 11.00 215 -0.10(-0.90%)
Mar 07, 2014 11.00 11.10 11.00 11.10 0 +0.11(+1.00%)
Mar 06, 2014 11.01 11.01 10.76 10.99 1,654 -0.21(-1.87%)
Mar 04, 2014 11.20 11.20 11.20 0 +0.20(+1.82%)
Mar 03, 2014 11.05 11.05 11.00 11.00 1,056 -0.10(-0.90%)
Feb 28, 2014 11.05 11.10 11.05 11.10 0 +0.05(+0.45%)
Feb 25, 2014 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 20, 2014 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 18, 2014 11.05 11.05 11.05 0 -0.20(-1.78%)
Feb 13, 2014 11.25 11.25 11.25 0 +0.25(+2.27%)
Feb 11, 2014 11.00 11.00 11.00 11.00 0 +0.05(+0.46%)
Feb 03, 2014 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 30, 2014 10.95 10.95 10.95 10.95 0 -0.05(-0.45%)
Jan 28, 2014 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 27, 2014 11.00 11.10 11.00 11.00 5,296 +0.00(+0.00%)
Jan 24, 2014 10.62 11.00 10.62 11.00 0 +0.40(+3.77%)
Jan 23, 2014 10.59 10.65 10.59 10.60 5,673 -0.40(-3.64%)
Jan 17, 2014 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 14, 2014 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 13, 2014 11.00 11.00 11.00 11.00 372 +0.00(+0.00%)
Jan 09, 2014 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 08, 2014 11.00 11.00 11.00 11.00 100 -0.25(-2.22%)
Jan 07, 2014 11.50 11.50 11.25 11.25 400 -0.25(-2.17%)
Jan 03, 2014 11.50 11.50 11.50 0 -0.30(-2.54%)
Jan 02, 2014 11.95 11.95 11.80 11.80 550 +0.10(+0.85%)
Dec 31, 2013 11.70 11.70 11.70 0 +0.70(+6.36%)
Dec 27, 2013 11.00 11.00 11.00 0 -1.00(-8.33%)
Dec 24, 2013 12.00 12.00 12.00 0 +1.20(+11.11%)
Dec 23, 2013 10.72 10.90 10.72 10.80 17,078 +0.15(+1.41%)
Dec 20, 2013 10.65 10.65 10.65 10.65 0 +0.15(+1.43%)
Dec 19, 2013 10.50 10.50 10.50 10.50 2,000 +0.00(+0.00%)
Dec 18, 2013 10.50 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Dec 16, 2013 10.50 10.50 10.50 40 -0.15(-1.41%)
Dec 12, 2013 10.65 10.65 10.65 0 +0.23(+2.21%)
Dec 11, 2013 10.42 10.42 10.42 10.42 1,800 +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.