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

Avepoint Inc Cl A (NQ: AVPT )

7.690 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 4.890 5.000 4.840 5.000 378,292 +0.08(+1.63%)
Feb 27, 2023 4.870 4.920 4.780 4.920 277,109 +0.09(+1.86%)
Feb 24, 2023 4.710 4.850 4.670 4.830 437,983 +0.07(+1.47%)
Feb 23, 2023 4.770 4.770 4.675 4.760 282,209 +0.05(+1.06%)
Feb 22, 2023 4.750 4.820 4.701 4.710 260,611 -0.04(-0.84%)
Feb 21, 2023 4.790 4.880 4.703 4.750 349,631 -0.14(-2.86%)
Feb 17, 2023 4.780 4.900 4.740 4.890 260,026 +0.11(+2.30%)
Feb 16, 2023 4.760 4.839 4.690 4.780 232,301 -0.08(-1.65%)
Feb 15, 2023 4.820 4.890 4.780 4.860 491,640 -0.01(-0.21%)
Feb 14, 2023 4.820 4.910 4.720 4.870 425,440 -0.03(-0.61%)
Feb 13, 2023 4.870 5.010 4.790 4.900 335,011 +0.03(+0.62%)
Feb 10, 2023 4.830 4.880 4.725 4.870 330,660 -0.02(-0.41%)
Feb 09, 2023 5.000 5.030 4.850 4.890 227,958 -0.03(-0.61%)
Feb 08, 2023 4.980 5.070 4.850 4.920 298,115 -0.07(-1.40%)
Feb 07, 2023 4.780 5.000 4.780 4.990 398,443 +0.12(+2.46%)
Feb 06, 2023 4.860 4.965 4.815 4.870 320,519 -0.11(-2.21%)
Feb 03, 2023 4.900 5.115 4.895 4.980 378,896 -0.03(-0.60%)
Feb 02, 2023 4.830 5.010 4.800 5.010 576,604 +0.22(+4.59%)
Feb 01, 2023 4.480 4.810 4.420 4.790 612,885 +0.32(+7.16%)
Jan 31, 2023 4.400 4.560 4.400 4.470 872,529 +0.08(+1.82%)
Jan 30, 2023 4.460 4.520 4.390 4.390 373,743 -0.13(-2.88%)
Jan 27, 2023 4.460 4.540 4.400 4.520 349,394 +0.03(+0.67%)
Jan 26, 2023 4.460 4.580 4.375 4.490 298,897 +0.09(+2.05%)
Jan 25, 2023 4.320 4.415 4.240 4.400 205,913 +0.01(+0.23%)
Jan 24, 2023 4.360 4.481 4.305 4.390 244,024 -0.03(-0.68%)
Jan 23, 2023 4.300 4.425 4.250 4.420 421,731 +0.13(+3.03%)
Jan 20, 2023 4.370 4.370 4.210 4.290 327,819 -0.02(-0.46%)
Jan 19, 2023 4.290 4.335 4.265 4.310 254,589 +0.01(+0.23%)
Jan 18, 2023 4.490 4.550 4.300 4.300 300,883 -0.12(-2.71%)
Jan 17, 2023 4.340 4.440 4.295 4.420 223,532 +0.07(+1.61%)
Jan 13, 2023 4.280 4.350 4.280 4.350 152,612 +0.04(+0.93%)
Jan 12, 2023 4.380 4.390 4.240 4.310 245,203 -0.02(-0.46%)
Jan 11, 2023 4.300 4.345 4.230 4.330 273,835 +0.05(+1.17%)
Jan 10, 2023 4.220 4.285 4.190 4.280 203,817 +0.06(+1.42%)
Jan 09, 2023 4.140 4.320 4.140 4.220 244,252 +0.10(+2.43%)
Jan 06, 2023 4.110 4.130 3.990 4.120 257,804 +0.07(+1.73%)
Jan 05, 2023 4.220 4.220 4.030 4.050 292,587 -0.21(-4.93%)
Jan 04, 2023 4.220 4.320 4.180 4.260 274,914 +0.04(+0.95%)
Jan 03, 2023 4.160 4.380 4.080 4.220 380,281 +0.11(+2.68%)
Dec 30, 2022 4.130 4.195 4.085 4.110 280,338 -0.06(-1.44%)
Dec 29, 2022 4.050 4.180 4.010 4.170 384,247 +0.16(+3.99%)
Dec 28, 2022 4.110 4.150 3.995 4.010 539,030 -0.14(-3.37%)
Dec 27, 2022 4.250 4.250 4.100 4.150 469,613 -0.12(-2.81%)
Dec 23, 2022 4.280 4.310 4.220 4.270 245,462 -0.03(-0.70%)
Dec 22, 2022 4.310 4.340 4.210 4.300 283,658 -0.10(-2.27%)
Dec 21, 2022 4.310 4.450 4.180 4.400 434,673 +0.12(+2.80%)
Dec 20, 2022 4.210 4.340 4.210 4.280 575,839 +0.02(+0.47%)
Dec 19, 2022 4.340 4.345 4.190 4.260 784,656 -0.08(-1.84%)
Dec 16, 2022 4.350 4.360 4.270 4.340 1,214,914 -0.05(-1.14%)
Dec 15, 2022 4.520 4.630 4.360 4.390 761,566 -0.20(-4.36%)
Dec 14, 2022 4.740 4.815 4.515 4.590 1,068,619 -0.15(-3.16%)
Dec 13, 2022 4.910 5.030 4.730 4.740 631,343 -0.03(-0.63%)
Dec 12, 2022 4.750 4.810 4.720 4.770 395,491 +0.02(+0.42%)
Dec 09, 2022 4.770 4.860 4.720 4.750 400,517 -0.05(-1.04%)
Dec 08, 2022 4.750 4.860 4.700 4.800 576,046 +0.06(+1.27%)
Dec 07, 2022 4.730 4.803 4.670 4.740 320,924 +0.05(+1.07%)
Dec 06, 2022 4.790 4.850 4.620 4.690 474,860 -0.14(-2.90%)
Dec 05, 2022 4.840 4.975 4.775 4.830 568,302 -0.09(-1.83%)
Dec 02, 2022 4.760 5.000 4.760 4.920 806,618 +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.