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, 2024 7.740 7.935 7.675 7.700 702,610 -0.07(-0.90%)
Jan 30, 2024 7.920 7.920 7.720 7.770 559,006 -0.16(-2.02%)
Jan 29, 2024 7.620 7.940 7.620 7.930 619,665 +0.31(+4.07%)
Jan 26, 2024 7.720 7.770 7.540 7.620 631,649 -0.08(-1.04%)
Jan 25, 2024 7.670 7.765 7.635 7.700 892,239 +0.09(+1.18%)
Jan 24, 2024 8.000 8.020 7.585 7.610 1,044,757 -0.31(-3.91%)
Jan 23, 2024 7.970 7.970 7.725 7.920 1,782,274 -0.05(-0.63%)
Jan 22, 2024 8.050 8.110 7.820 7.970 1,789,213 -0.02(-0.25%)
Jan 19, 2024 7.990 7.990 7.850 7.990 903,189 +0.06(+0.76%)
Jan 18, 2024 7.980 8.040 7.838 7.930 508,279 +0.00(+0.00%)
Jan 17, 2024 7.920 7.945 7.800 7.930 457,606 -0.08(-1.00%)
Jan 16, 2024 8.050 8.110 7.900 8.010 581,314 -0.12(-1.48%)
Jan 12, 2024 8.250 8.295 8.020 8.130 790,271 -0.03(-0.37%)
Jan 11, 2024 8.380 8.380 8.050 8.160 729,573 -0.08(-0.97%)
Jan 10, 2024 7.890 8.250 7.860 8.240 1,154,844 +0.36(+4.57%)
Jan 09, 2024 7.750 7.915 7.750 7.880 577,061 -0.12(-1.50%)
Jan 08, 2024 7.820 8.000 7.820 8.000 587,624 +0.23(+2.96%)
Jan 05, 2024 7.760 7.880 7.760 7.770 895,073 -0.04(-0.51%)
Jan 04, 2024 7.820 7.920 7.805 7.810 677,757 +0.03(+0.39%)
Jan 03, 2024 7.860 7.935 7.770 7.780 899,721 -0.12(-1.52%)
Jan 02, 2024 8.090 8.090 7.811 7.900 755,356 -0.31(-3.78%)
Dec 29, 2023 8.350 8.360 8.190 8.210 515,472 -0.14(-1.68%)
Dec 28, 2023 8.330 8.370 8.250 8.350 437,682 +0.00(+0.00%)
Dec 27, 2023 8.380 8.495 8.310 8.350 491,048 -0.04(-0.48%)
Dec 26, 2023 8.340 8.419 8.259 8.390 479,432 +0.05(+0.60%)
Dec 22, 2023 8.390 8.420 8.210 8.340 744,617 -0.02(-0.24%)
Dec 21, 2023 8.390 8.459 8.275 8.360 689,133 +0.08(+1.03%)
Dec 20, 2023 8.500 8.590 8.270 8.275 709,747 -0.21(-2.53%)
Dec 19, 2023 8.500 8.560 8.360 8.490 646,610 +0.04(+0.47%)
Dec 18, 2023 8.510 8.530 8.360 8.450 542,580 -0.05(-0.59%)
Dec 15, 2023 8.520 8.610 8.370 8.500 1,938,371 +0.09(+1.07%)
Dec 14, 2023 8.360 8.570 8.330 8.410 1,061,344 +0.09(+1.08%)
Dec 13, 2023 8.200 8.330 8.180 8.320 702,318 +0.13(+1.59%)
Dec 12, 2023 8.110 8.229 8.066 8.190 429,148 +0.09(+1.11%)
Dec 11, 2023 7.960 8.129 7.960 8.100 592,362 +0.11(+1.38%)
Dec 08, 2023 7.950 8.025 7.863 7.990 468,311 +0.02(+0.25%)
Dec 07, 2023 8.170 8.188 7.920 7.970 580,662 -0.15(-1.85%)
Dec 06, 2023 8.130 8.240 8.110 8.120 691,329 -0.01(-0.12%)
Dec 05, 2023 8.190 8.190 8.010 8.130 836,520 -0.13(-1.57%)
Dec 04, 2023 8.230 8.350 8.206 8.260 566,422 -0.06(-0.72%)
Dec 01, 2023 8.160 8.340 8.060 8.320 669,211 +0.13(+1.59%)
Nov 30, 2023 8.240 8.340 8.060 8.190 775,675 -0.03(-0.36%)
Nov 29, 2023 8.350 8.460 8.105 8.220 669,686 -0.02(-0.24%)
Nov 28, 2023 8.330 8.430 8.195 8.240 466,346 -0.12(-1.44%)
Nov 27, 2023 8.330 8.510 8.330 8.360 614,660 -0.01(-0.12%)
Nov 24, 2023 8.280 8.450 8.280 8.370 310,255 +0.06(+0.72%)
Nov 22, 2023 8.320 8.380 8.220 8.310 384,331 +0.08(+0.97%)
Nov 21, 2023 8.370 8.395 8.230 8.230 474,384 -0.20(-2.37%)
Nov 20, 2023 8.340 8.580 8.298 8.430 851,456 +0.10(+1.20%)
Nov 17, 2023 8.210 8.370 8.150 8.330 720,969 +0.14(+1.71%)
Nov 16, 2023 8.230 8.250 8.090 8.190 559,656 -0.04(-0.49%)
Nov 15, 2023 8.290 8.395 8.080 8.230 919,948 -0.07(-0.84%)
Nov 14, 2023 8.330 8.350 7.990 8.300 1,749,343 +0.14(+1.72%)
Nov 13, 2023 8.270 8.380 8.000 8.160 878,470 -0.03(-0.37%)
Nov 10, 2023 7.880 8.320 7.600 8.190 2,370,440 +0.78(+10.53%)
Nov 09, 2023 7.730 7.740 7.290 7.410 1,080,833 -0.31(-4.02%)
Nov 08, 2023 7.780 7.800 7.560 7.720 527,880 -0.04(-0.52%)
Nov 07, 2023 7.470 7.770 7.470 7.760 945,629 +0.35(+4.72%)
Nov 06, 2023 7.600 7.640 7.290 7.410 489,302 -0.19(-2.50%)
Nov 03, 2023 7.460 7.670 7.400 7.600 751,153 +0.22(+2.98%)
Nov 02, 2023 7.450 7.515 7.310 7.380 447,534 +0.01(+0.14%)
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.