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

Avepoint Inc Cl A (NQ: AVPT )

8.130 +0.210 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2022 4.600 4.755 4.570 4.720 987,039 +0.11(+2.39%)
Nov 29, 2022 4.540 4.655 4.512 4.610 363,662 +0.07(+1.54%)
Nov 28, 2022 4.680 4.720 4.480 4.540 497,297 -0.25(-5.22%)
Nov 25, 2022 4.740 4.840 4.690 4.790 186,553 +0.01(+0.21%)
Nov 23, 2022 4.650 4.890 4.650 4.780 641,350 +0.04(+0.84%)
Nov 22, 2022 4.720 4.820 4.660 4.740 484,443 +0.00(+0.00%)
Nov 21, 2022 4.690 4.860 4.620 4.740 576,024 +0.00(+0.00%)
Nov 18, 2022 4.900 4.900 4.725 4.740 699,434 -0.01(-0.21%)
Nov 17, 2022 4.940 4.960 4.710 4.750 632,839 -0.31(-6.13%)
Nov 16, 2022 4.930 5.100 4.790 5.060 629,821 +0.04(+0.80%)
Nov 15, 2022 4.860 5.030 4.660 5.020 654,958 +0.24(+5.02%)
Nov 14, 2022 4.610 4.860 4.610 4.780 610,155 +0.12(+2.58%)
Nov 11, 2022 4.000 4.710 3.880 4.660 2,047,306 +0.70(+17.68%)
Nov 10, 2022 4.060 4.090 3.920 3.960 959,374 +0.12(+3.13%)
Nov 09, 2022 3.800 3.900 3.775 3.840 510,522 -0.02(-0.52%)
Nov 08, 2022 3.880 3.920 3.750 3.860 458,892 -0.01(-0.26%)
Nov 07, 2022 3.790 3.895 3.760 3.870 562,996 +0.08(+2.11%)
Nov 04, 2022 3.840 3.840 3.590 3.790 613,911 +0.00(+0.00%)
Nov 03, 2022 4.000 4.000 3.790 3.790 571,507 -0.29(-7.11%)
Nov 02, 2022 4.170 4.080 383,404 -0.11(-2.63%)
Nov 01, 2022 4.400 4.450 3.910 4.190 1,238,177 -0.18(-4.12%)
Oct 31, 2022 4.280 4.390 4.170 4.370 991,896 +0.04(+0.92%)
Oct 28, 2022 4.150 4.340 4.130 4.330 500,603 +0.21(+5.10%)
Oct 27, 2022 4.080 4.225 4.080 4.120 335,656 +0.02(+0.49%)
Oct 26, 2022 4.060 4.210 3.960 4.100 426,663 +0.05(+1.23%)
Oct 25, 2022 3.730 4.070 3.730 4.050 986,545 +0.32(+8.58%)
Oct 24, 2022 3.850 3.850 3.670 3.730 358,644 -0.12(-3.12%)
Oct 21, 2022 3.840 3.880 3.700 3.850 404,102 +0.04(+1.05%)
Oct 20, 2022 3.670 3.910 3.670 3.810 529,313 +0.14(+3.81%)
Oct 19, 2022 3.700 3.710 3.610 3.670 345,697 -0.09(-2.39%)
Oct 18, 2022 3.790 3.920 3.720 3.760 390,564 +0.02(+0.53%)
Oct 17, 2022 3.610 3.770 3.610 3.740 622,038 +0.15(+4.18%)
Oct 14, 2022 3.700 3.725 3.570 3.590 464,589 -0.10(-2.71%)
Oct 13, 2022 3.510 3.730 3.400 3.690 719,481 +0.05(+1.37%)
Oct 12, 2022 3.720 4.030 3.610 3.640 3,080,632 -0.08(-2.15%)
Oct 11, 2022 3.700 3.770 3.599 3.720 544,726 -0.01(-0.27%)
Oct 10, 2022 3.790 3.805 3.705 3.730 367,954 -0.09(-2.36%)
Oct 07, 2022 4.020 4.020 3.755 3.820 783,938 -0.24(-5.91%)
Oct 06, 2022 3.920 4.100 3.920 4.060 375,278 +0.10(+2.53%)
Oct 05, 2022 4.080 4.100 3.880 3.960 350,169 -0.17(-4.12%)
Oct 04, 2022 4.010 4.185 4.010 4.130 750,238 +0.16(+4.03%)
Oct 03, 2022 4.040 4.045 3.890 3.970 453,528 -0.04(-1.00%)
Sep 30, 2022 4.050 4.210 4.000 4.010 405,477 -0.08(-1.96%)
Sep 29, 2022 4.120 4.170 4.005 4.090 689,920 -0.09(-2.15%)
Sep 28, 2022 4.030 4.210 3.950 4.180 631,673 +0.18(+4.50%)
Sep 27, 2022 4.030 4.130 3.890 4.000 672,084 +0.00(+0.00%)
Sep 26, 2022 4.070 4.225 4.000 4.000 511,557 -0.09(-2.20%)
Sep 23, 2022 4.020 4.100 3.980 4.090 553,591 -0.01(-0.24%)
Sep 22, 2022 4.160 4.165 4.010 4.100 826,065 -0.09(-2.15%)
Sep 21, 2022 4.200 4.300 4.110 4.190 478,008 -0.01(-0.24%)
Sep 20, 2022 4.230 4.238 4.140 4.200 484,814 -0.09(-2.10%)
Sep 19, 2022 4.360 4.420 4.235 4.290 487,600 -0.13(-2.94%)
Sep 16, 2022 4.320 4.440 4.239 4.420 1,099,211 +0.04(+0.91%)
Sep 15, 2022 4.370 4.470 4.340 4.380 477,487 -0.05(-1.13%)
Sep 14, 2022 4.500 4.610 4.335 4.430 985,116 -0.08(-1.77%)
Sep 13, 2022 4.550 4.580 4.475 4.510 471,547 -0.16(-3.43%)
Sep 12, 2022 4.660 4.770 4.570 4.670 584,727 +0.04(+0.86%)
Sep 09, 2022 4.530 4.670 4.530 4.630 416,661 +0.14(+3.12%)
Sep 08, 2022 4.410 4.590 4.365 4.490 336,617 +0.01(+0.22%)
Sep 07, 2022 4.200 4.490 4.190 4.480 583,722 +0.25(+5.91%)
Sep 06, 2022 4.400 4.425 4.175 4.230 1,212,441 -0.17(-3.86%)
Sep 02, 2022 4.450 4.520 4.345 4.400 406,158 -0.01(-0.23%)
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.