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

Avidbank Holdings Inc (OP: AVBH )

18.70 +0.07 (+0.38%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 12, 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 (%)
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%)
Dec 09, 2013 10.42 10.42 10.42 0 -0.08(-0.76%)
Nov 22, 2013 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 21, 2013 10.50 10.50 10.50 10.50 3,000 +0.00(+0.00%)
Nov 20, 2013 10.50 10.50 10.50 10.50 13,200 +0.00(+0.00%)
Nov 19, 2013 10.50 10.50 10.50 10.50 44,000 +0.00(+0.00%)
Nov 18, 2013 10.50 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Nov 15, 2013 10.50 10.50 10.50 10.50 5,700 +0.00(+0.00%)
Nov 14, 2013 10.50 10.50 10.50 10.50 4,000 +0.00(+0.00%)
Nov 11, 2013 10.50 10.50 10.50 0 -0.01(-0.10%)
Nov 08, 2013 10.50 10.51 10.50 10.51 4,000 +0.00(+0.00%)
Nov 07, 2013 10.51 10.51 10.51 10.51 2,400 -0.08(-0.76%)
Nov 06, 2013 10.59 10.59 10.59 10.59 1,000 +0.09(+0.86%)
Nov 05, 2013 10.50 10.50 10.50 10.50 2,000 +0.00(+0.00%)
Nov 04, 2013 10.50 10.50 10.50 10.50 200 +0.00(+0.00%)
Nov 01, 2013 10.50 10.50 10.50 10.50 2,500 +0.09(+0.86%)
Oct 24, 2013 10.41 10.41 10.41 0 -0.09(-0.86%)
Oct 18, 2013 10.50 10.50 10.50 0 -0.10(-0.94%)
Oct 16, 2013 10.60 10.60 10.60 0 +0.10(+0.95%)
Oct 15, 2013 10.50 10.50 10.50 10.50 1,000 +0.01(+0.10%)
Oct 14, 2013 10.49 10.49 10.49 10.49 1,000 -0.01(-0.10%)
Oct 11, 2013 10.48 10.50 10.48 10.50 3,700 +0.08(+0.77%)
Oct 09, 2013 10.42 10.42 10.42 0 -0.15(-1.42%)
Oct 08, 2013 10.60 10.60 10.36 10.57 6,200 -0.03(-0.28%)
Oct 07, 2013 10.60 10.60 10.60 10.60 4,631 +0.29(+2.81%)
Oct 02, 2013 10.31 10.31 10.31 10.31 0 -0.29(-2.74%)
Sep 27, 2013 10.60 10.60 10.60 0 +0.00(+0.00%)
Sep 26, 2013 10.60 10.60 10.60 10.60 1,275 +0.20(+1.92%)
Sep 24, 2013 10.40 10.40 10.40 10.40 0 -0.05(-0.48%)
Sep 23, 2013 10.45 10.50 10.45 10.45 3,075 -0.05(-0.48%)
Sep 20, 2013 10.50 10.50 10.40 10.50 5,169 +0.09(+0.86%)
Sep 19, 2013 10.42 10.42 10.41 10.41 1,600 -0.29(-2.71%)
Sep 16, 2013 10.70 10.70 10.70 0 -0.05(-0.47%)
Sep 06, 2013 10.75 10.75 10.75 0 +0.14(+1.32%)
Sep 05, 2013 10.61 10.61 10.61 10.61 1,000 +0.10(+0.95%)
Sep 04, 2013 10.53 10.53 10.51 10.51 2,000 -0.24(-2.23%)
Aug 27, 2013 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 21, 2013 10.75 10.75 10.75 0 +0.22(+2.09%)
Aug 20, 2013 10.75 10.75 10.53 10.53 600 -0.22(-2.05%)
Aug 14, 2013 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 09, 2013 10.75 10.75 10.75 0 +0.05(+0.47%)
Aug 07, 2013 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 01, 2013 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 29, 2013 10.70 10.70 10.70 0 +0.20(+1.90%)
Jul 26, 2013 10.50 10.50 10.50 10.50 290 -0.36(-3.31%)
Jul 25, 2013 10.84 10.86 10.84 10.86 800 +0.06(+0.56%)
Jul 24, 2013 10.79 10.80 10.79 10.80 500 +0.35(+3.35%)
Jul 23, 2013 10.45 10.45 10.45 10.45 600 -0.45(-4.13%)
Jul 19, 2013 10.90 10.90 10.90 10.90 0 +0.04(+0.37%)
Jul 18, 2013 10.80 10.86 10.80 10.86 2,354 +0.06(+0.56%)
Jul 16, 2013 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 12, 2013 10.80 10.80 10.80 0 +0.20(+1.89%)
Jul 10, 2013 10.60 10.60 10.60 0 +0.04(+0.38%)
Jul 09, 2013 10.36 10.56 10.36 10.56 2,782 +0.20(+1.93%)
Jul 08, 2013 10.30 10.36 10.30 10.36 1,000 +0.23(+2.27%)
Jun 28, 2013 10.13 10.13 10.13 10.13 0 -0.07(-0.69%)
Jun 26, 2013 10.20 10.20 10.20 10.20 1,400 +0.15(+1.49%)
Jun 13, 2013 10.05 10.05 10.05 10.05 0 +0.02(+0.20%)
Jun 12, 2013 10.03 10.03 10.03 10.03 15,000 -0.04(-0.40%)
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.