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

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
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 (%)
Mar 13, 2025 3.900 3.900 3.750 3.840 11,990 -0.07(-1.79%)
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.