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

Avepoint Inc Cl A (NQ: AVPT )

7.700 +0.020 (+0.26%)
Streaming Delayed Price Updated: 1:38 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 (%)
Apr 18, 2024 7.750 7.865 7.640 7.680 741,259 -0.05(-0.65%)
Apr 17, 2024 7.810 7.880 7.720 7.730 475,223 -0.03(-0.39%)
Apr 16, 2024 7.660 7.830 7.640 7.760 519,234 +0.04(+0.52%)
Apr 15, 2024 7.910 7.950 7.720 7.720 452,501 -0.17(-2.15%)
Apr 12, 2024 7.880 7.898 7.820 7.890 450,989 -0.05(-0.63%)
Apr 11, 2024 8.000 8.060 7.920 7.940 471,611 -0.04(-0.50%)
Apr 10, 2024 7.950 8.020 7.880 7.980 651,502 -0.17(-2.09%)
Apr 09, 2024 8.210 8.240 8.040 8.150 973,064 -0.03(-0.37%)
Apr 08, 2024 8.420 8.420 8.170 8.180 567,534 -0.22(-2.62%)
Apr 05, 2024 8.040 8.560 7.970 8.400 3,048,290 +0.37(+4.61%)
Apr 04, 2024 7.880 8.105 7.770 8.030 1,587,817 +0.21(+2.69%)
Apr 03, 2024 7.600 7.860 7.600 7.820 564,717 +0.18(+2.36%)
Apr 02, 2024 7.650 7.680 7.520 7.640 585,438 -0.10(-1.29%)
Apr 01, 2024 7.900 7.900 7.695 7.740 479,013 -0.18(-2.27%)
Mar 28, 2024 7.890 7.970 7.840 7.920 704,441 +0.01(+0.13%)
Mar 27, 2024 7.780 7.920 7.770 7.910 573,328 +0.14(+1.80%)
Mar 26, 2024 7.750 7.890 7.695 7.770 573,499 +0.07(+0.91%)
Mar 25, 2024 7.870 7.970 7.700 7.700 643,320 -0.20(-2.53%)
Mar 22, 2024 8.000 8.040 7.880 7.900 626,272 -0.13(-1.62%)
Mar 21, 2024 8.000 8.080 7.910 8.030 1,079,624 +0.04(+0.50%)
Mar 20, 2024 7.730 8.005 7.705 7.990 717,996 +0.24(+3.10%)
Mar 19, 2024 7.530 7.775 7.500 7.750 564,629 +0.19(+2.51%)
Mar 18, 2024 7.520 7.585 7.440 7.560 501,481 +0.01(+0.13%)
Mar 15, 2024 7.680 7.710 7.460 7.550 1,298,199 -0.23(-2.96%)
Mar 14, 2024 7.840 7.890 7.725 7.780 930,304 -0.07(-0.89%)
Mar 13, 2024 7.810 7.865 7.750 7.850 523,348 +0.02(+0.26%)
Mar 12, 2024 7.890 7.945 7.830 7.830 486,620 -0.04(-0.51%)
Mar 11, 2024 7.840 7.929 7.790 7.870 480,109 -0.02(-0.25%)
Mar 08, 2024 7.680 7.920 7.680 7.890 723,571 +0.26(+3.41%)
Mar 07, 2024 7.710 7.710 7.545 7.630 645,655 +0.00(+0.00%)
Mar 06, 2024 7.550 7.700 7.490 7.630 866,361 +0.17(+2.28%)
Mar 05, 2024 7.280 7.570 7.080 7.460 1,530,910 +0.08(+1.08%)
Mar 04, 2024 7.950 7.990 7.365 7.380 1,873,247 -0.63(-7.87%)
Mar 01, 2024 8.480 8.570 7.800 8.010 2,117,572 +0.01(+0.12%)
Feb 29, 2024 8.040 8.050 7.920 8.000 1,405,645 +0.09(+1.14%)
Feb 28, 2024 7.990 7.990 7.845 7.910 437,837 -0.08(-1.00%)
Feb 27, 2024 7.930 8.110 7.900 7.990 620,108 +0.10(+1.27%)
Feb 26, 2024 7.890 8.010 7.880 7.890 584,322 -0.02(-0.25%)
Feb 23, 2024 7.900 7.990 7.850 7.910 527,958 +0.03(+0.38%)
Feb 22, 2024 7.950 8.040 7.820 7.880 719,650 +0.04(+0.51%)
Feb 21, 2024 7.910 7.910 7.730 7.840 618,374 -0.13(-1.63%)
Feb 20, 2024 7.880 8.030 7.850 7.970 640,832 -0.03(-0.38%)
Feb 16, 2024 8.080 8.115 7.930 8.000 853,510 -0.09(-1.11%)
Feb 15, 2024 8.040 8.135 7.939 8.090 662,767 +0.10(+1.25%)
Feb 14, 2024 7.800 8.045 7.760 7.990 685,293 +0.30(+3.90%)
Feb 13, 2024 7.750 7.845 7.550 7.690 1,254,234 -0.31(-3.87%)
Feb 12, 2024 8.140 8.295 7.985 8.000 992,133 -0.17(-2.08%)
Feb 09, 2024 8.020 8.240 7.965 8.170 3,510,578 +0.20(+2.51%)
Feb 08, 2024 7.780 7.980 7.780 7.970 686,417 +0.13(+1.66%)
Feb 07, 2024 7.930 7.940 7.755 7.840 496,541 -0.07(-0.88%)
Feb 06, 2024 7.860 7.980 7.740 7.910 674,353 +0.07(+0.89%)
Feb 05, 2024 7.900 7.938 7.750 7.840 643,475 -0.12(-1.51%)
Feb 02, 2024 7.770 8.010 7.720 7.960 581,934 +0.15(+1.92%)
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.