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

Avepoint Inc Cl A (NQ: AVPT )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 29, 2023 8.350 8.360 8.190 8.210 515,472 -0.14(-1.68%)
Dec 28, 2023 8.330 8.370 8.250 8.350 437,682 +0.00(+0.00%)
Dec 27, 2023 8.380 8.495 8.310 8.350 491,048 -0.04(-0.48%)
Dec 26, 2023 8.340 8.419 8.259 8.390 479,432 +0.05(+0.60%)
Dec 22, 2023 8.390 8.420 8.210 8.340 744,617 -0.02(-0.24%)
Dec 21, 2023 8.390 8.459 8.275 8.360 689,133 +0.08(+1.03%)
Dec 20, 2023 8.500 8.590 8.270 8.275 709,747 -0.21(-2.53%)
Dec 19, 2023 8.500 8.560 8.360 8.490 646,610 +0.04(+0.47%)
Dec 18, 2023 8.510 8.530 8.360 8.450 542,580 -0.05(-0.59%)
Dec 15, 2023 8.520 8.610 8.370 8.500 1,938,371 +0.09(+1.07%)
Dec 14, 2023 8.360 8.570 8.330 8.410 1,061,344 +0.09(+1.08%)
Dec 13, 2023 8.200 8.330 8.180 8.320 702,318 +0.13(+1.59%)
Dec 12, 2023 8.110 8.229 8.066 8.190 429,148 +0.09(+1.11%)
Dec 11, 2023 7.960 8.129 7.960 8.100 592,362 +0.11(+1.38%)
Dec 08, 2023 7.950 8.025 7.863 7.990 468,311 +0.02(+0.25%)
Dec 07, 2023 8.170 8.188 7.920 7.970 580,662 -0.15(-1.85%)
Dec 06, 2023 8.130 8.240 8.110 8.120 691,329 -0.01(-0.12%)
Dec 05, 2023 8.190 8.190 8.010 8.130 836,520 -0.13(-1.57%)
Dec 04, 2023 8.230 8.350 8.206 8.260 566,422 -0.06(-0.72%)
Dec 01, 2023 8.160 8.340 8.060 8.320 669,211 +0.13(+1.59%)
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%)
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.