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

Avepoint Inc Cl A (NQ: AVPT )

7.770 -0.200 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2021 6.495 6.700 6.245 6.290 864,937 -0.25(-3.82%)
Dec 30, 2021 6.340 6.790 6.315 6.540 1,106,169 +0.11(+1.71%)
Dec 29, 2021 6.270 6.470 6.130 6.430 1,364,823 +0.07(+1.10%)
Dec 28, 2021 6.300 6.535 6.290 6.360 758,948 -0.03(-0.47%)
Dec 27, 2021 6.490 6.610 6.360 6.390 621,627 -0.11(-1.69%)
Dec 23, 2021 6.370 6.570 6.310 6.500 602,863 +0.11(+1.72%)
Dec 22, 2021 6.410 6.490 6.340 6.390 482,980 +0.00(+0.00%)
Dec 21, 2021 6.250 6.445 6.210 6.390 946,194 +0.25(+4.07%)
Dec 20, 2021 6.190 6.350 6.112 6.140 941,816 -0.23(-3.61%)
Dec 17, 2021 6.280 6.470 6.105 6.370 2,106,360 +0.07(+1.11%)
Dec 16, 2021 6.540 6.580 6.300 6.300 1,236,541 -0.20(-3.08%)
Dec 15, 2021 6.370 6.570 6.275 6.500 1,090,881 +0.10(+1.56%)
Dec 14, 2021 6.390 6.570 6.340 6.400 718,250 -0.15(-2.29%)
Dec 13, 2021 6.510 6.780 6.410 6.550 674,598 -0.02(-0.30%)
Dec 10, 2021 6.680 6.820 6.540 6.570 678,055 -0.16(-2.38%)
Dec 09, 2021 6.820 6.960 6.660 6.730 652,182 -0.23(-3.30%)
Dec 08, 2021 6.900 7.000 6.610 6.960 797,397 +0.05(+0.72%)
Dec 07, 2021 6.500 7.010 6.475 6.910 931,803 +0.51(+7.97%)
Dec 06, 2021 6.400 6.480 6.170 6.400 1,339,944 -0.05(-0.78%)
Dec 03, 2021 6.500 6.500 5.970 6.450 2,057,726 +0.00(+0.00%)
Dec 02, 2021 6.320 6.600 6.287 6.450 893,793 +0.13(+2.06%)
Dec 01, 2021 6.950 7.000 6.320 6.320 1,317,184 -0.59(-8.54%)
Nov 30, 2021 6.920 7.043 6.660 6.910 2,298,482 -0.15(-2.12%)
Nov 29, 2021 7.140 7.190 6.840 7.060 825,371 -0.03(-0.42%)
Nov 26, 2021 6.780 7.110 6.710 7.090 616,491 +0.05(+0.71%)
Nov 24, 2021 6.870 7.090 6.730 7.040 796,466 +0.10(+1.44%)
Nov 23, 2021 7.000 7.210 6.700 6.940 1,316,865 -0.10(-1.42%)
Nov 22, 2021 7.340 7.388 6.950 7.040 1,584,539 -0.31(-4.22%)
Nov 19, 2021 7.560 7.800 7.340 7.350 1,503,640 +0.01(+0.14%)
Nov 18, 2021 7.650 7.350 7.270 7.340 1,470,073 -0.25(-3.29%)
Nov 17, 2021 7.750 8.070 7.570 7.590 3,759,659 -0.14(-1.81%)
Nov 16, 2021 8.360 8.375 7.725 7.730 2,207,698 -0.60(-7.20%)
Nov 15, 2021 8.530 8.592 7.800 8.330 3,181,510 -0.88(-9.55%)
Nov 12, 2021 8.890 9.350 8.890 9.210 836,526 +0.31(+3.48%)
Nov 11, 2021 8.970 9.120 8.890 8.900 501,332 -0.07(-0.78%)
Nov 10, 2021 9.060 8.970 578,777 -0.09(-0.99%)
Nov 09, 2021 9.160 9.410 9.015 9.060 610,656 -0.20(-2.16%)
Nov 08, 2021 8.950 9.390 8.910 9.260 532,937 +0.19(+2.09%)
Nov 05, 2021 9.100 9.190 8.881 9.070 551,418 -0.14(-1.52%)
Nov 04, 2021 9.350 9.350 9.140 9.210 514,945 -0.06(-0.65%)
Nov 03, 2021 9.500 9.580 9.213 9.270 951,779 -0.22(-2.32%)
Nov 02, 2021 9.380 9.580 9.310 9.490 598,937 +0.10(+1.06%)
Nov 01, 2021 9.350 9.460 9.228 9.390 554,479 +0.07(+0.75%)
Oct 29, 2021 8.940 9.500 8.840 9.320 941,033 +0.29(+3.21%)
Oct 28, 2021 8.800 9.190 8.700 9.030 690,160 +0.25(+2.85%)
Oct 27, 2021 8.670 8.860 8.570 8.780 470,987 +0.06(+0.69%)
Oct 26, 2021 8.730 8.720 675,290 -0.15(-1.69%)
Oct 25, 2021 8.480 8.940 8.425 8.870 598,071 +0.36(+4.23%)
Oct 22, 2021 8.510 8.540 8.210 8.510 694,725 -0.14(-1.68%)
Oct 21, 2021 8.550 8.820 8.530 8.655 452,895 +0.09(+1.11%)
Oct 20, 2021 8.660 8.670 8.490 8.560 384,186 -0.07(-0.81%)
Oct 19, 2021 8.580 8.680 8.445 8.630 365,329 +0.13(+1.53%)
Oct 18, 2021 8.320 8.610 8.250 8.500 519,754 +0.09(+1.07%)
Oct 15, 2021 8.840 8.850 8.370 8.410 389,894 -0.38(-4.32%)
Oct 14, 2021 8.620 8.925 8.600 8.790 390,013 +0.19(+2.21%)
Oct 13, 2021 8.660 8.740 8.522 8.600 340,255 +0.04(+0.47%)
Oct 12, 2021 8.520 8.670 8.520 8.560 346,218 +0.00(+0.00%)
Oct 11, 2021 8.540 8.720 8.520 8.560 381,779 -0.14(-1.61%)
Oct 08, 2021 8.740 8.850 8.675 8.700 519,140 +0.01(+0.12%)
Oct 07, 2021 8.450 8.760 8.380 8.690 503,589 +0.33(+3.95%)
Oct 06, 2021 8.090 8.419 8.080 8.360 565,215 +0.04(+0.48%)
Oct 05, 2021 8.030 8.350 7.870 8.320 922,333 +0.29(+3.61%)
Oct 04, 2021 8.360 8.360 7.915 8.030 1,074,830 -0.36(-4.29%)
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.