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

Avepoint Inc Cl A (NQ: AVPT )

4.520 +0.030 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 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 (%)
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%)
Dec 01, 2022 4.750 4.945 4.704 4.920 822,572 +0.20(+4.24%)
Nov 30, 2022 4.600 4.755 4.570 4.720 987,039 +0.11(+2.39%)
Nov 29, 2022 4.540 4.655 4.512 4.610 363,662 +0.07(+1.54%)
Nov 28, 2022 4.680 4.720 4.480 4.540 497,297 -0.25(-5.22%)
Nov 25, 2022 4.740 4.840 4.690 4.790 186,553 +0.01(+0.21%)
Nov 23, 2022 4.650 4.890 4.650 4.780 641,350 +0.04(+0.84%)
Nov 22, 2022 4.720 4.820 4.660 4.740 484,443 +0.00(+0.00%)
Nov 21, 2022 4.690 4.860 4.620 4.740 576,024 +0.00(+0.00%)
Nov 18, 2022 4.900 4.900 4.725 4.740 699,434 -0.01(-0.21%)
Nov 17, 2022 4.940 4.960 4.710 4.750 632,839 -0.31(-6.13%)
Nov 16, 2022 4.930 5.100 4.790 5.060 629,821 +0.04(+0.80%)
Nov 15, 2022 4.860 5.030 4.660 5.020 654,958 +0.24(+5.02%)
Nov 14, 2022 4.610 4.860 4.610 4.780 610,155 +0.12(+2.58%)
Nov 11, 2022 4.000 4.710 3.880 4.660 2,047,306 +0.70(+17.68%)
Nov 10, 2022 4.060 4.090 3.920 3.960 959,374 +0.12(+3.13%)
Nov 09, 2022 3.800 3.900 3.775 3.840 510,522 -0.02(-0.52%)
Nov 08, 2022 3.880 3.920 3.750 3.860 458,892 -0.01(-0.26%)
Nov 07, 2022 3.790 3.895 3.760 3.870 562,996 +0.08(+2.11%)
Nov 04, 2022 3.840 3.840 3.590 3.790 613,911 +0.00(+0.00%)
Nov 03, 2022 4.000 4.000 3.790 3.790 571,507 -0.29(-7.11%)
Nov 02, 2022 4.170 4.080 383,404 -0.11(-2.63%)
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.