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

Avepoint Inc Cl A (NQ: AVPT )

8.130 +0.210 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 5.480 5.890 650,596 +0.42(+7.68%)
Jan 28, 2022 5.290 5.470 5.200 5.470 596,182 +0.11(+2.05%)
Jan 27, 2022 5.480 5.630 5.295 5.360 1,032,103 -0.03(-0.56%)
Jan 26, 2022 5.400 5.700 5.341 5.390 761,507 +0.08(+1.51%)
Jan 25, 2022 5.370 5.475 5.170 5.310 803,815 -0.16(-2.93%)
Jan 24, 2022 5.190 5.480 4.910 5.470 1,644,959 -0.04(-0.73%)
Jan 21, 2022 5.770 5.840 5.465 5.510 634,343 -0.35(-5.97%)
Jan 20, 2022 5.650 6.000 5.650 5.860 640,076 +0.21(+3.72%)
Jan 19, 2022 5.800 5.900 5.630 5.650 651,641 -0.17(-2.92%)
Jan 18, 2022 6.190 6.190 5.810 5.820 750,001 -0.41(-6.58%)
Jan 14, 2022 6.230 0 +0.03(+0.48%)
Jan 13, 2022 6.420 6.520 6.200 6.200 461,074 -0.21(-3.28%)
Jan 12, 2022 6.580 6.700 6.350 6.410 518,973 -0.15(-2.29%)
Jan 11, 2022 6.092 6.605 6.092 6.560 935,624 +0.51(+8.43%)
Jan 10, 2022 6.160 6.160 5.870 6.050 792,667 -0.15(-2.42%)
Jan 07, 2022 6.360 6.480 6.170 6.200 643,511 -0.18(-2.82%)
Jan 06, 2022 6.210 6.530 6.140 6.380 900,429 +0.13(+2.08%)
Jan 05, 2022 6.640 6.690 6.210 6.250 790,832 -0.39(-5.87%)
Jan 04, 2022 6.450 6.700 6.395 6.640 1,050,533 +0.20(+3.11%)
Jan 03, 2022 6.300 6.570 6.290 6.440 642,108 +0.15(+2.38%)
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%)
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.