Skip to main content

Avepoint Inc Cl A (NQ: AVPT )

7.870 -0.040 (-0.51%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.240 8.340 8.060 8.190 775,675 -0.03(-0.36%)
Nov 29, 2023 8.350 8.460 8.105 8.220 669,686 -0.02(-0.24%)
Nov 28, 2023 8.330 8.430 8.195 8.240 466,346 -0.12(-1.44%)
Nov 27, 2023 8.330 8.510 8.330 8.360 614,660 -0.01(-0.12%)
Nov 24, 2023 8.280 8.450 8.280 8.370 310,255 +0.06(+0.72%)
Nov 22, 2023 8.320 8.380 8.220 8.310 384,331 +0.08(+0.97%)
Nov 21, 2023 8.370 8.395 8.230 8.230 474,384 -0.20(-2.37%)
Nov 20, 2023 8.340 8.580 8.298 8.430 851,456 +0.10(+1.20%)
Nov 17, 2023 8.210 8.370 8.150 8.330 720,969 +0.14(+1.71%)
Nov 16, 2023 8.230 8.250 8.090 8.190 559,656 -0.04(-0.49%)
Nov 15, 2023 8.290 8.395 8.080 8.230 919,948 -0.07(-0.84%)
Nov 14, 2023 8.330 8.350 7.990 8.300 1,749,343 +0.14(+1.72%)
Nov 13, 2023 8.270 8.380 8.000 8.160 878,470 -0.03(-0.37%)
Nov 10, 2023 7.880 8.320 7.600 8.190 2,370,440 +0.78(+10.53%)
Nov 09, 2023 7.730 7.740 7.290 7.410 1,080,833 -0.31(-4.02%)
Nov 08, 2023 7.780 7.800 7.560 7.720 527,880 -0.04(-0.52%)
Nov 07, 2023 7.470 7.770 7.470 7.760 945,629 +0.35(+4.72%)
Nov 06, 2023 7.600 7.640 7.290 7.410 489,302 -0.19(-2.50%)
Nov 03, 2023 7.460 7.670 7.400 7.600 751,153 +0.22(+2.98%)
Nov 02, 2023 7.450 7.515 7.310 7.380 447,534 +0.01(+0.14%)
Nov 01, 2023 7.420 7.490 7.250 7.370 537,200 -0.12(-1.60%)
Oct 31, 2023 7.230 7.525 7.160 7.490 619,095 +0.24(+3.31%)
Oct 30, 2023 7.380 7.450 7.155 7.250 355,658 -0.05(-0.68%)
Oct 27, 2023 7.250 7.365 7.195 7.300 625,296 +0.05(+0.69%)
Oct 26, 2023 7.190 7.315 7.110 7.250 580,916 +0.07(+0.97%)
Oct 25, 2023 7.500 7.500 7.160 7.180 608,338 -0.35(-4.65%)
Oct 24, 2023 7.430 7.650 7.375 7.530 1,290,977 +0.14(+1.89%)
Oct 23, 2023 7.100 7.420 6.960 7.390 902,729 +0.21(+2.92%)
Oct 20, 2023 7.390 7.390 7.030 7.180 812,531 -0.17(-2.31%)
Oct 19, 2023 7.240 7.470 7.240 7.350 415,747 +0.09(+1.24%)
Oct 18, 2023 7.230 7.360 7.230 7.260 330,829 -0.03(-0.41%)
Oct 17, 2023 7.370 7.429 7.225 7.290 540,694 -0.13(-1.75%)
Oct 16, 2023 7.300 7.450 7.255 7.420 410,444 +0.17(+2.34%)
Oct 13, 2023 7.310 7.335 7.150 7.250 521,952 -0.09(-1.23%)
Oct 12, 2023 7.500 7.540 7.230 7.340 492,470 -0.15(-2.00%)
Oct 11, 2023 7.500 7.580 7.350 7.490 577,779 +0.03(+0.40%)
Oct 10, 2023 7.000 7.535 7.000 7.460 2,039,220 +0.43(+6.12%)
Oct 09, 2023 6.850 7.030 6.690 7.030 468,846 +0.12(+1.74%)
Oct 06, 2023 6.910 7.080 6.860 6.910 1,730,608 -0.07(-1.00%)
Oct 05, 2023 6.740 7.005 6.740 6.980 868,739 +0.21(+3.10%)
Oct 04, 2023 6.470 6.810 6.470 6.770 702,917 +0.31(+4.80%)
Oct 03, 2023 6.560 6.610 6.450 6.460 394,479 -0.11(-1.60%)
Oct 02, 2023 6.690 6.750 6.505 6.565 400,410 -0.15(-2.31%)
Sep 29, 2023 6.760 6.890 6.685 6.720 498,627 +0.02(+0.30%)
Sep 28, 2023 6.620 6.780 6.620 6.700 342,910 +0.02(+0.30%)
Sep 27, 2023 6.470 6.740 6.450 6.680 495,884 +0.25(+3.89%)
Sep 26, 2023 6.630 6.680 6.410 6.430 426,481 -0.26(-3.89%)
Sep 25, 2023 6.680 6.700 6.660 6.690 258,330 -0.04(-0.59%)
Sep 22, 2023 6.620 6.815 6.608 6.730 502,884 +0.13(+1.97%)
Sep 21, 2023 6.530 6.650 6.520 6.600 503,498 +0.00(+0.00%)
Sep 20, 2023 6.710 6.765 6.580 6.600 514,018 -0.08(-1.20%)
Sep 19, 2023 6.810 6.810 6.620 6.680 338,446 -0.15(-2.20%)
Sep 18, 2023 6.680 6.865 6.430 6.830 438,178 +0.10(+1.49%)
Sep 15, 2023 6.830 6.890 6.702 6.730 1,159,968 -0.08(-1.17%)
Sep 14, 2023 6.580 6.830 6.580 6.810 550,712 +0.18(+2.71%)
Sep 13, 2023 6.620 6.679 6.575 6.630 467,830 +0.00(+0.00%)
Sep 12, 2023 6.720 6.760 6.610 6.630 343,190 -0.16(-2.36%)
Sep 11, 2023 6.780 6.845 6.750 6.790 352,397 +0.05(+0.74%)
Sep 08, 2023 6.770 6.860 6.710 6.740 392,733 -0.04(-0.59%)
Sep 07, 2023 6.700 6.800 6.650 6.780 405,674 +0.03(+0.44%)
Sep 06, 2023 6.820 6.900 6.740 6.750 471,736 -0.10(-1.46%)
Sep 05, 2023 6.780 6.860 6.700 6.850 476,659 +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.