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 (%)
Sep 30, 2021 8.600 8.682 8.360 8.500 689,802 -0.02(-0.23%)
Sep 29, 2021 8.770 8.820 8.490 8.520 665,963 -0.21(-2.41%)
Sep 28, 2021 8.900 8.990 8.720 8.730 744,295 -0.30(-3.32%)
Sep 27, 2021 8.960 9.070 8.890 9.030 843,461 +0.04(+0.44%)
Sep 24, 2021 8.930 9.010 8.900 8.990 487,655 +0.00(+0.00%)
Sep 23, 2021 8.980 9.010 8.928 8.990 639,095 +0.09(+1.01%)
Sep 22, 2021 8.980 9.028 8.900 8.900 588,634 +0.12(+1.37%)
Sep 21, 2021 9.020 9.140 8.780 8.780 1,441,620 -0.26(-2.88%)
Sep 20, 2021 9.250 9.440 8.910 9.040 1,927,301 -0.54(-5.64%)
Sep 17, 2021 9.520 9.720 9.450 9.580 6,389,225 +0.00(+0.00%)
Sep 16, 2021 9.810 10.04 9.550 9.580 1,211,119 -0.33(-3.33%)
Sep 15, 2021 9.850 10.06 9.766 9.910 1,471,969 +0.12(+1.23%)
Sep 14, 2021 9.800 10.10 9.700 9.790 1,010,005 -0.04(-0.41%)
Sep 13, 2021 9.900 10.10 9.775 9.830 1,102,953 -0.07(-0.71%)
Sep 10, 2021 10.00 10.15 9.900 9.900 1,058,474 -0.04(-0.40%)
Sep 09, 2021 9.490 9.990 9.450 9.940 1,083,108 +0.45(+4.74%)
Sep 08, 2021 9.400 9.590 9.180 9.490 1,280,222 +0.10(+1.06%)
Sep 07, 2021 10.78 10.80 9.200 9.390 3,036,430 -1.29(-12.08%)
Sep 03, 2021 10.12 10.77 10.05 10.68 2,330,637 +0.74(+7.44%)
Sep 02, 2021 9.480 10.11 9.470 9.940 868,557 +0.30(+3.11%)
Sep 01, 2021 9.150 9.710 9.150 9.640 626,439 +0.38(+4.10%)
Aug 31, 2021 9.110 9.310 8.980 9.260 854,555 +0.19(+2.09%)
Aug 30, 2021 9.700 9.740 9.020 9.070 1,125,717 -0.75(-7.64%)
Aug 27, 2021 9.590 10.02 9.580 9.820 684,579 +0.17(+1.76%)
Aug 26, 2021 9.670 10.03 9.610 9.650 570,151 -0.16(-1.63%)
Aug 25, 2021 9.700 10.18 9.480 9.810 928,149 +0.15(+1.55%)
Aug 24, 2021 9.400 9.815 9.400 9.660 1,022,443 +0.25(+2.66%)
Aug 23, 2021 8.950 9.450 8.870 9.410 885,504 +0.59(+6.69%)
Aug 20, 2021 8.750 8.850 8.480 8.820 1,392,588 +0.36(+4.26%)
Aug 19, 2021 8.670 9.000 8.358 8.460 1,576,189 -0.57(-6.31%)
Aug 18, 2021 9.020 9.200 8.820 9.030 865,001 +0.02(+0.22%)
Aug 17, 2021 9.380 9.600 8.970 9.010 1,558,043 -0.46(-4.86%)
Aug 16, 2021 9.680 9.885 9.230 9.470 1,188,680 -0.21(-2.17%)
Aug 13, 2021 9.740 9.880 9.550 9.680 640,990 -0.20(-2.02%)
Aug 12, 2021 9.560 9.900 9.450 9.880 1,108,640 +0.32(+3.35%)
Aug 11, 2021 10.20 10.23 9.320 9.560 2,858,259 -0.63(-6.18%)
Aug 10, 2021 10.43 10.45 9.980 10.19 2,179,910 -0.30(-2.86%)
Aug 09, 2021 10.37 10.63 10.28 10.49 1,187,448 +0.20(+1.94%)
Aug 06, 2021 10.60 10.66 10.24 10.29 553,568 -0.30(-2.83%)
Aug 05, 2021 10.35 10.70 10.35 10.59 445,907 +0.28(+2.72%)
Aug 04, 2021 10.45 10.56 10.24 10.31 461,119 -0.19(-1.81%)
Aug 03, 2021 10.80 10.84 10.47 10.50 514,012 -0.28(-2.60%)
Aug 02, 2021 10.60 11.10 10.56 10.78 605,836 +0.23(+2.18%)
Jul 30, 2021 10.50 10.62 10.38 10.55 319,517 -0.02(-0.19%)
Jul 29, 2021 10.33 10.73 10.28 10.57 779,916 +0.24(+2.32%)
Jul 28, 2021 10.71 10.84 10.24 10.33 1,048,018 -0.38(-3.55%)
Jul 27, 2021 11.31 11.31 10.54 10.71 871,909 -0.54(-4.80%)
Jul 26, 2021 11.41 11.46 11.01 11.25 614,091 -0.20(-1.75%)
Jul 23, 2021 11.75 11.76 11.30 11.45 585,633 -0.14(-1.21%)
Jul 22, 2021 11.50 11.94 11.26 11.59 1,323,827 +0.17(+1.49%)
Jul 21, 2021 10.60 11.70 10.21 11.42 2,147,747 +1.30(+12.85%)
Jul 20, 2021 10.40 10.46 10.09 10.12 803,126 -0.03(-0.30%)
Jul 19, 2021 9.580 10.54 9.450 10.15 2,187,262 +0.70(+7.41%)
Jul 16, 2021 9.750 10.24 9.400 9.450 1,463,696 +0.02(+0.21%)
Jul 15, 2021 9.860 9.867 9.320 9.430 1,114,452 -0.45(-4.55%)
Jul 14, 2021 10.10 10.14 9.810 9.880 1,426,391 -0.21(-2.08%)
Jul 13, 2021 10.50 10.50 9.930 10.09 1,617,718 -0.39(-3.72%)
Jul 12, 2021 10.90 10.90 10.42 10.48 743,117 -0.47(-4.29%)
Jul 09, 2021 11.02 11.45 10.91 10.95 574,950 -0.12(-1.08%)
Jul 08, 2021 10.32 11.25 10.21 11.07 1,090,799 +0.06(+0.54%)
Jul 07, 2021 11.17 11.18 10.52 11.01 1,315,215 -0.40(-3.51%)
Jul 06, 2021 11.90 11.94 11.05 11.41 1,198,788 -0.54(-4.52%)
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.