Skip to main content

AvePoint, Inc. - Class A Common Stock (NQ:AVPT)

18.59 -0.72 (-3.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.42 19.74 19.25 19.31 1,803,254 +0.09(+0.47%)
Jun 27, 2025 19.30 19.38 19.02 19.22 1,719,334 +0.01(+0.05%)
Jun 26, 2025 18.80 19.27 18.71 19.21 1,379,826 +0.39(+2.07%)
Jun 25, 2025 19.23 19.29 18.74 18.82 1,143,932 -0.26(-1.36%)
Jun 24, 2025 18.55 19.16 18.40 19.08 1,595,958 +0.74(+4.03%)
Jun 23, 2025 17.98 18.39 17.69 18.34 1,527,478 +0.38(+2.12%)
Jun 20, 2025 18.46 18.55 17.90 17.96 2,128,896 -0.46(-2.50%)
Jun 18, 2025 18.92 18.92 18.38 18.42 1,389,466 -0.56(-2.95%)
Jun 17, 2025 18.85 19.58 18.82 18.98 1,945,848 -0.07(-0.37%)
Jun 16, 2025 18.86 19.06 18.75 19.05 1,180,976 +0.46(+2.47%)
Jun 13, 2025 18.57 18.94 18.51 18.59 969,710 -0.37(-1.95%)
Jun 12, 2025 18.73 19.12 18.72 18.96 1,032,543 +0.14(+0.74%)
Jun 11, 2025 18.88 19.02 18.65 18.82 1,330,470 -0.02(-0.11%)
Jun 10, 2025 19.39 19.44 18.46 18.84 1,179,843 -0.67(-3.43%)
Jun 09, 2025 19.65 19.77 19.37 19.51 1,449,833 -0.05(-0.26%)
Jun 06, 2025 19.20 19.57 18.91 19.56 1,400,273 +0.61(+3.22%)
Jun 05, 2025 19.35 19.41 18.83 18.95 1,037,589 -0.29(-1.51%)
Jun 04, 2025 18.92 19.38 18.91 19.24 1,526,139 +0.28(+1.48%)
Jun 03, 2025 18.81 19.04 18.70 18.96 1,213,481 +0.15(+0.80%)
Jun 02, 2025 18.62 19.14 18.43 18.81 2,256,594 +0.16(+0.86%)
May 30, 2025 18.51 18.71 18.34 18.65 1,141,899 +0.15(+0.81%)
May 29, 2025 18.73 18.73 18.27 18.50 967,700 -0.09(-0.48%)
May 28, 2025 18.65 18.82 18.48 18.59 1,548,294 -0.07(-0.38%)
May 27, 2025 18.55 18.66 18.32 18.66 1,204,862 +0.43(+2.36%)
May 23, 2025 17.89 18.34 17.85 18.23 929,314 +0.12(+0.66%)
May 22, 2025 18.32 18.49 18.09 18.11 633,071 -0.21(-1.15%)
May 21, 2025 18.51 18.71 18.21 18.32 855,391 -0.32(-1.72%)
May 20, 2025 18.89 19.00 18.56 18.64 2,048,256 -0.34(-1.79%)
May 19, 2025 19.16 19.29 18.97 18.98 884,267 -0.40(-2.06%)
May 16, 2025 19.55 19.73 19.32 19.38 1,013,662 -0.22(-1.12%)
May 15, 2025 19.76 19.87 19.44 19.60 790,017 -0.23(-1.16%)
May 14, 2025 19.90 20.14 19.78 19.83 1,929,739 -0.16(-0.80%)
May 13, 2025 18.97 20.25 18.89 19.99 3,292,235 +1.09(+5.80%)
May 12, 2025 19.28 19.29 18.69 18.89 1,577,629 +0.04(+0.24%)
May 09, 2025 18.75 19.73 18.55 18.85 3,733,110 +1.45(+8.33%)
May 08, 2025 17.25 17.61 17.20 17.40 1,047,513 +0.20(+1.16%)
May 07, 2025 17.08 17.23 16.95 17.20 903,798 +0.23(+1.36%)
May 06, 2025 16.69 17.07 16.55 16.97 1,190,362 -0.07(-0.41%)
May 05, 2025 16.89 17.30 16.89 17.04 847,443 -0.04(-0.23%)
May 02, 2025 16.73 17.12 16.70 17.08 766,065 +0.48(+2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.