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

Avepoint Inc Cl A (NQ: AVPT )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 4.720 4.772 4.610 4.680 1,335,765 -0.01(-0.21%)
Aug 30, 2022 4.690 4.755 4.610 4.690 439,556 +0.00(+0.00%)
Aug 29, 2022 4.650 4.780 4.650 4.690 338,886 -0.05(-1.05%)
Aug 26, 2022 4.910 4.970 4.730 4.740 367,457 -0.16(-3.27%)
Aug 25, 2022 4.940 5.000 4.870 4.900 476,090 -0.02(-0.41%)
Aug 24, 2022 4.840 4.975 4.810 4.920 293,736 +0.10(+2.07%)
Aug 23, 2022 4.860 5.030 4.820 4.820 380,372 -0.03(-0.62%)
Aug 22, 2022 4.890 4.900 4.715 4.850 657,333 -0.15(-3.00%)
Aug 19, 2022 5.050 5.050 4.860 5.000 516,580 -0.11(-2.15%)
Aug 18, 2022 5.050 5.150 4.971 5.110 591,091 +0.01(+0.20%)
Aug 17, 2022 5.180 5.230 5.050 5.100 444,504 -0.17(-3.23%)
Aug 16, 2022 4.950 5.350 4.860 5.270 1,066,709 +0.27(+5.40%)
Aug 15, 2022 4.970 5.030 4.910 5.000 336,597 -0.02(-0.40%)
Aug 12, 2022 5.150 5.220 4.650 5.020 933,304 -0.38(-7.04%)
Aug 11, 2022 5.500 5.516 5.390 5.400 431,753 -0.04(-0.74%)
Aug 10, 2022 5.430 5.485 5.380 5.440 417,890 +0.14(+2.64%)
Aug 09, 2022 5.390 5.400 5.190 5.300 442,113 -0.12(-2.21%)
Aug 08, 2022 5.390 5.490 5.360 5.420 625,997 +0.05(+0.93%)
Aug 05, 2022 5.270 5.405 5.215 5.370 350,018 -0.01(-0.19%)
Aug 04, 2022 5.360 5.420 5.320 5.380 432,454 +0.07(+1.32%)
Aug 03, 2022 5.200 5.370 5.170 5.310 418,350 +0.16(+3.11%)
Aug 02, 2022 5.110 5.330 5.090 5.150 558,627 +0.00(+0.00%)
Aug 01, 2022 5.060 5.270 4.970 5.150 784,261 +0.12(+2.39%)
Jul 29, 2022 4.940 5.050 4.850 5.030 373,297 +0.08(+1.62%)
Jul 28, 2022 4.940 5.045 4.840 4.950 316,078 -0.03(-0.60%)
Jul 27, 2022 4.810 4.980 4.810 4.980 375,564 +0.22(+4.62%)
Jul 26, 2022 4.800 4.810 4.700 4.760 318,190 -0.07(-1.45%)
Jul 25, 2022 4.860 4.870 4.765 4.830 458,752 -0.06(-1.23%)
Jul 22, 2022 5.080 5.090 4.830 4.890 396,665 -0.19(-3.74%)
Jul 21, 2022 4.930 5.080 4.930 5.080 481,602 +0.14(+2.83%)
Jul 20, 2022 4.750 5.005 4.720 4.940 496,953 +0.22(+4.66%)
Jul 19, 2022 4.620 4.740 4.590 4.720 387,313 +0.15(+3.28%)
Jul 18, 2022 4.610 4.685 4.520 4.570 349,423 +0.01(+0.22%)
Jul 15, 2022 4.480 4.580 4.360 4.560 555,576 +0.20(+4.59%)
Jul 14, 2022 4.430 4.440 4.300 4.360 458,422 -0.13(-2.90%)
Jul 13, 2022 4.480 4.545 4.365 4.490 411,260 -0.05(-1.10%)
Jul 12, 2022 4.700 4.760 4.490 4.540 409,203 -0.18(-3.81%)
Jul 11, 2022 4.880 4.950 4.685 4.720 461,478 -0.25(-5.03%)
Jul 08, 2022 4.790 5.000 4.770 4.970 641,156 +0.13(+2.69%)
Jul 07, 2022 4.690 4.860 4.660 4.840 609,832 +0.18(+3.86%)
Jul 06, 2022 4.610 4.685 4.500 4.660 602,947 +0.04(+0.87%)
Jul 05, 2022 4.210 4.625 4.105 4.620 1,004,850 +0.32(+7.44%)
Jul 01, 2022 4.330 4.445 4.250 4.300 758,501 -0.04(-0.92%)
Jun 30, 2022 4.210 4.340 4.080 4.340 1,215,982 +0.07(+1.64%)
Jun 29, 2022 4.520 4.530 4.215 4.270 1,423,999 -0.28(-6.15%)
Jun 28, 2022 4.830 4.882 4.490 4.550 1,341,208 -0.27(-5.60%)
Jun 27, 2022 5.440 5.440 4.800 4.820 1,520,892 -0.57(-10.58%)
Jun 24, 2022 5.410 5.695 5.350 5.390 16,090,731 +0.03(+0.56%)
Jun 23, 2022 5.180 5.390 5.120 5.360 1,362,787 +0.19(+3.68%)
Jun 22, 2022 5.250 5.420 5.160 5.170 1,020,620 -0.12(-2.27%)
Jun 21, 2022 5.380 5.575 5.290 5.290 916,763 +0.02(+0.38%)
Jun 17, 2022 4.912 5.360 4.912 5.270 1,484,852 +0.23(+4.56%)
Jun 16, 2022 5.020 5.150 4.840 5.040 945,917 -0.15(-2.89%)
Jun 15, 2022 4.940 5.230 4.850 5.190 979,392 +0.26(+5.27%)
Jun 14, 2022 4.830 4.960 4.721 4.930 613,757 +0.16(+3.35%)
Jun 13, 2022 5.200 5.310 4.710 4.770 1,269,540 -0.67(-12.32%)
Jun 10, 2022 5.390 5.570 5.390 5.440 805,981 -0.03(-0.55%)
Jun 09, 2022 5.670 5.680 5.410 5.470 932,368 -0.21(-3.70%)
Jun 08, 2022 5.700 5.870 5.660 5.680 838,138 -0.06(-1.05%)
Jun 07, 2022 5.850 5.930 5.490 5.740 1,347,235 -0.26(-4.33%)
Jun 06, 2022 6.010 6.130 5.880 6.000 1,064,675 +0.08(+1.35%)
Jun 03, 2022 5.980 6.050 5.850 5.920 907,139 -0.11(-1.82%)
Jun 02, 2022 5.750 6.040 5.730 6.030 1,120,593 +0.28(+4.87%)
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.