Skip to main content

Avepoint Inc Cl A (NQ: AVPT )

7.920 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.430 6.620 6.410 6.610 3,705,196 +0.18(+2.80%)
May 30, 2023 6.410 6.465 6.290 6.430 786,686 +0.08(+1.26%)
May 26, 2023 6.100 6.420 6.080 6.350 1,302,736 +0.25(+4.10%)
May 25, 2023 6.130 6.200 6.061 6.100 712,763 +0.00(+0.00%)
May 24, 2023 6.040 6.220 5.950 6.100 587,878 +0.01(+0.16%)
May 23, 2023 6.060 6.210 6.030 6.090 972,453 +0.00(+0.00%)
May 22, 2023 5.720 6.110 5.715 6.090 981,172 +0.37(+6.47%)
May 19, 2023 5.780 5.790 5.600 5.720 605,510 +0.00(+0.00%)
May 18, 2023 5.470 5.750 5.450 5.720 579,456 +0.24(+4.38%)
May 17, 2023 5.320 5.500 5.320 5.480 552,634 +0.17(+3.20%)
May 16, 2023 5.310 5.360 5.240 5.310 338,253 -0.03(-0.56%)
May 15, 2023 5.300 5.370 5.210 5.340 507,787 +0.02(+0.38%)
May 12, 2023 5.120 5.350 5.083 5.320 761,009 +0.16(+3.10%)
May 11, 2023 4.750 5.270 4.740 5.160 1,690,393 +0.54(+11.69%)
May 10, 2023 4.530 4.725 4.485 4.620 778,633 +0.16(+3.59%)
May 09, 2023 4.390 4.525 4.380 4.460 650,861 +0.03(+0.68%)
May 08, 2023 4.430 4.480 4.380 4.430 213,719 -0.05(-1.12%)
May 05, 2023 4.500 4.560 4.435 4.480 354,863 +0.08(+1.82%)
May 04, 2023 4.360 4.530 4.360 4.400 536,798 +0.00(+0.00%)
May 03, 2023 4.390 4.490 4.360 4.400 333,182 +0.01(+0.23%)
May 02, 2023 4.370 4.420 4.285 4.390 465,221 +0.00(+0.00%)
May 01, 2023 4.310 4.440 4.260 4.390 544,194 +0.05(+1.15%)
Apr 28, 2023 4.360 4.485 4.280 4.340 384,551 -0.06(-1.36%)
Apr 27, 2023 4.150 4.400 4.150 4.400 528,107 +0.26(+6.28%)
Apr 26, 2023 4.070 4.140 4.010 4.140 398,207 +0.04(+0.98%)
Apr 25, 2023 4.160 4.170 4.090 4.100 250,123 -0.13(-3.07%)
Apr 24, 2023 4.360 4.410 4.220 4.230 221,487 -0.15(-3.42%)
Apr 21, 2023 4.310 4.385 4.290 4.380 321,151 +0.04(+0.92%)
Apr 20, 2023 4.190 4.370 4.170 4.340 359,866 +0.12(+2.84%)
Apr 19, 2023 4.140 4.230 4.125 4.220 183,214 +0.04(+0.96%)
Apr 18, 2023 4.240 4.250 4.110 4.180 263,875 -0.05(-1.18%)
Apr 17, 2023 4.160 4.240 4.120 4.230 262,838 +0.07(+1.68%)
Apr 14, 2023 3.980 4.165 3.930 4.160 508,945 +0.14(+3.48%)
Apr 13, 2023 3.900 4.045 3.900 4.020 270,174 +0.07(+1.77%)
Apr 12, 2023 4.040 4.060 3.920 3.950 272,270 -0.07(-1.74%)
Apr 11, 2023 4.090 4.095 3.960 4.020 228,300 -0.05(-1.23%)
Apr 10, 2023 3.960 4.070 3.960 4.070 347,004 +0.06(+1.50%)
Apr 06, 2023 3.920 4.065 3.920 4.010 387,017 +0.11(+2.82%)
Apr 05, 2023 4.060 4.080 3.900 3.900 435,244 -0.16(-3.94%)
Apr 04, 2023 4.140 4.160 4.020 4.060 248,631 -0.08(-1.93%)
Apr 03, 2023 4.090 4.150 4.050 4.140 433,194 +0.02(+0.49%)
Mar 31, 2023 3.990 4.140 3.983 4.120 465,097 +0.16(+4.04%)
Mar 30, 2023 4.030 4.080 3.950 3.960 283,726 -0.04(-1.00%)
Mar 29, 2023 3.950 4.010 3.900 4.000 346,392 +0.10(+2.56%)
Mar 28, 2023 4.020 4.120 3.890 3.900 324,368 -0.14(-3.47%)
Mar 27, 2023 3.960 4.070 3.925 4.040 415,527 +0.11(+2.80%)
Mar 24, 2023 3.960 4.010 3.905 3.930 590,588 -0.06(-1.50%)
Mar 23, 2023 4.110 4.160 3.960 3.990 709,113 -0.09(-2.21%)
Mar 22, 2023 4.150 4.250 4.070 4.080 460,238 -0.07(-1.69%)
Mar 21, 2023 4.100 4.195 4.020 4.150 363,519 +0.12(+2.98%)
Mar 20, 2023 4.070 4.070 4.005 4.030 424,552 -0.01(-0.25%)
Mar 17, 2023 4.080 4.140 4.020 4.040 894,115 -0.06(-1.46%)
Mar 16, 2023 4.130 4.185 4.050 4.100 585,917 -0.11(-2.61%)
Mar 15, 2023 4.130 4.300 4.100 4.210 694,856 +0.01(+0.24%)
Mar 14, 2023 4.360 4.485 4.165 4.200 563,618 -0.02(-0.47%)
Mar 13, 2023 4.190 4.359 4.180 4.220 632,101 -0.04(-0.94%)
Mar 10, 2023 4.540 4.660 4.040 4.260 1,589,111 -0.73(-14.63%)
Mar 09, 2023 5.100 5.150 4.980 4.990 406,561 -0.11(-2.16%)
Mar 08, 2023 5.070 5.160 5.040 5.100 371,631 +0.02(+0.39%)
Mar 07, 2023 5.090 5.165 5.020 5.080 338,983 -0.01(-0.20%)
Mar 06, 2023 5.160 5.160 5.055 5.090 327,332 -0.07(-1.36%)
Mar 03, 2023 5.050 5.170 5.025 5.160 385,750 +0.13(+2.58%)
Mar 02, 2023 4.900 5.040 4.870 5.030 332,229 +0.09(+1.82%)
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.