Skip to main content

AvePoint, Inc. - Warrant (NQ: AVPTW )

3.840 -0.070 (-1.79%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.910 3.910 3.910 3.910 1,130 +0.32(+8.91%)
Mar 11, 2025 3.330 3.590 3.250 3.590 10,315 -0.08(-2.18%)
Mar 10, 2025 3.760 3.760 3.360 3.670 118,011 -0.23(-5.90%)
Mar 07, 2025 4.190 4.270 3.770 3.900 12,548 -0.35(-8.24%)
Mar 06, 2025 4.220 4.320 4.200 4.250 16,886 -0.23(-5.13%)
Mar 04, 2025 4.480 176 -0.06(-1.32%)
Mar 03, 2025 4.180 4.570 4.120 4.540 3,068 +0.04(+0.89%)
Feb 28, 2025 3.510 4.570 3.330 4.500 112,198 -1.61(-26.35%)
Feb 27, 2025 6.060 6.110 6.060 6.110 2,707 -0.25(-3.93%)
Feb 26, 2025 6.270 6.360 6.220 6.360 4,030 +0.61(+10.61%)
Feb 25, 2025 5.770 5.770 5.570 5.750 2,853 -0.12(-2.03%)
Feb 24, 2025 6.200 6.200 5.360 5.869 5,985 -0.60(-9.29%)
Feb 21, 2025 6.600 6.610 6.220 6.470 3,950 -0.08(-1.22%)
Feb 20, 2025 7.440 7.440 6.490 6.550 35,221 -1.35(-17.09%)
Feb 19, 2025 7.900 7.900 7.770 7.900 2,418 -0.05(-0.63%)
Feb 18, 2025 7.860 7.950 7.860 7.950 2,142 +0.04(+0.57%)
Feb 14, 2025 7.830 7.905 7.800 7.905 2,118 -0.28(-3.48%)
Feb 13, 2025 7.960 8.280 7.940 8.190 9,683 +0.44(+5.68%)
Feb 12, 2025 7.880 7.940 7.690 7.750 16,452 -0.27(-3.37%)
Feb 11, 2025 7.990 8.140 7.840 8.020 13,017 -0.15(-1.84%)
Feb 10, 2025 7.840 8.240 7.840 8.170 59,908 +0.46(+5.97%)
Feb 07, 2025 7.820 7.840 7.510 7.710 12,521 -0.11(-1.41%)
Feb 06, 2025 7.820 8.000 7.740 7.820 14,457 -0.03(-0.38%)
Feb 05, 2025 7.690 7.940 7.650 7.850 8,086 +0.25(+3.29%)
Feb 04, 2025 7.430 7.600 7.410 7.600 7,922 +0.47(+6.59%)
Feb 03, 2025 7.090 7.130 6.980 7.130 1,250 -0.28(-3.78%)
Jan 31, 2025 7.430 7.710 7.240 7.410 265,957 -0.01(-0.13%)
Jan 30, 2025 7.440 7.440 7.150 7.420 10,838 +0.27(+3.78%)
Jan 29, 2025 6.940 7.150 6.650 7.150 4,019 +0.00(+0.00%)
Jan 28, 2025 6.570 7.150 6.570 7.150 18,945 +0.55(+8.33%)
Jan 27, 2025 6.680 6.680 6.550 6.600 1,985 -0.31(-4.49%)
Jan 24, 2025 6.910 6.910 6.910 6.910 216 +0.21(+3.13%)
Jan 23, 2025 6.380 6.930 6.340 6.700 8,921 -0.00(-0.07%)
Jan 22, 2025 6.290 6.740 6.290 6.705 6,485 +0.44(+6.94%)
Jan 21, 2025 6.000 6.320 6.000 6.270 17,314 +0.18(+2.96%)
Jan 17, 2025 6.410 6.470 6.090 6.090 4,017 -0.36(-5.58%)
Jan 16, 2025 6.530 6.530 6.400 6.450 13,758 +0.13(+2.06%)
Jan 15, 2025 5.770 6.340 5.770 6.320 52,584 +0.68(+11.96%)
Jan 14, 2025 5.645 5.645 5.645 5.645 879 +0.27(+5.12%)
Jan 13, 2025 5.270 5.480 5.040 5.370 13,746 +0.03(+0.56%)
Jan 10, 2025 5.520 5.520 5.270 5.340 14,183 -0.25(-4.47%)
Jan 08, 2025 5.655 5.655 5.590 5.590 481 +0.09(+1.64%)
Jan 07, 2025 5.760 5.810 5.310 5.500 36,805 -0.26(-4.51%)
Jan 06, 2025 5.900 5.900 5.690 5.760 6,204 -0.32(-5.26%)
Jan 03, 2025 5.920 6.080 5.910 6.080 32,484 +0.41(+7.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.