Skip to main content

Avepoint Inc Cl A (NQ: AVPT )

7.920 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.760 6.890 6.685 6.720 498,627 +0.02(+0.30%)
Sep 28, 2023 6.620 6.780 6.620 6.700 342,910 +0.02(+0.30%)
Sep 27, 2023 6.470 6.740 6.450 6.680 495,884 +0.25(+3.89%)
Sep 26, 2023 6.630 6.680 6.410 6.430 426,481 -0.26(-3.89%)
Sep 25, 2023 6.680 6.700 6.660 6.690 258,330 -0.04(-0.59%)
Sep 22, 2023 6.620 6.815 6.608 6.730 502,884 +0.13(+1.97%)
Sep 21, 2023 6.530 6.650 6.520 6.600 503,498 +0.00(+0.00%)
Sep 20, 2023 6.710 6.765 6.580 6.600 514,018 -0.08(-1.20%)
Sep 19, 2023 6.810 6.810 6.620 6.680 338,446 -0.15(-2.20%)
Sep 18, 2023 6.680 6.865 6.430 6.830 438,178 +0.10(+1.49%)
Sep 15, 2023 6.830 6.890 6.702 6.730 1,159,968 -0.08(-1.17%)
Sep 14, 2023 6.580 6.830 6.580 6.810 550,712 +0.18(+2.71%)
Sep 13, 2023 6.620 6.679 6.575 6.630 467,830 +0.00(+0.00%)
Sep 12, 2023 6.720 6.760 6.610 6.630 343,190 -0.16(-2.36%)
Sep 11, 2023 6.780 6.845 6.750 6.790 352,397 +0.05(+0.74%)
Sep 08, 2023 6.770 6.860 6.710 6.740 392,733 -0.04(-0.59%)
Sep 07, 2023 6.700 6.800 6.650 6.780 405,674 +0.03(+0.44%)
Sep 06, 2023 6.820 6.900 6.740 6.750 471,736 -0.10(-1.46%)
Sep 05, 2023 6.780 6.860 6.700 6.850 476,659 +0.00(+0.00%)
Sep 01, 2023 7.000 7.130 6.805 6.850 695,125 -0.09(-1.30%)
Aug 31, 2023 6.880 7.050 6.875 6.940 1,871,119 +0.07(+1.02%)
Aug 30, 2023 6.600 6.870 6.550 6.870 921,005 +0.27(+4.09%)
Aug 29, 2023 6.520 6.625 6.440 6.600 490,560 +0.08(+1.23%)
Aug 28, 2023 6.530 6.560 6.460 6.520 364,183 -0.01(-0.15%)
Aug 25, 2023 6.400 6.590 6.390 6.530 617,879 +0.15(+2.35%)
Aug 24, 2023 6.370 6.430 6.260 6.380 572,506 +0.05(+0.79%)
Aug 23, 2023 6.180 6.400 6.110 6.330 665,440 +0.15(+2.43%)
Aug 22, 2023 6.560 6.579 6.145 6.180 762,083 -0.35(-5.36%)
Aug 21, 2023 6.650 6.675 6.440 6.530 473,735 -0.11(-1.66%)
Aug 18, 2023 6.450 6.680 6.340 6.640 4,784,036 +0.11(+1.68%)
Aug 17, 2023 6.540 6.635 6.520 6.530 1,092,512 +0.00(+0.00%)
Aug 16, 2023 6.440 6.545 6.430 6.530 984,034 +0.10(+1.56%)
Aug 15, 2023 6.200 6.510 6.110 6.430 1,163,957 +0.17(+2.72%)
Aug 14, 2023 6.090 6.270 6.020 6.260 1,326,486 +0.20(+3.30%)
Aug 11, 2023 5.930 6.115 5.930 6.060 715,345 +0.07(+1.17%)
Aug 10, 2023 6.140 6.300 5.860 5.990 1,374,993 +0.23(+3.99%)
Aug 09, 2023 5.850 5.900 5.740 5.760 631,015 -0.11(-1.87%)
Aug 08, 2023 5.970 6.000 5.850 5.870 508,429 -0.20(-3.29%)
Aug 07, 2023 6.080 6.080 5.850 6.070 486,811 -0.01(-0.16%)
Aug 04, 2023 6.070 6.145 6.050 6.080 541,647 +0.01(+0.16%)
Aug 03, 2023 6.010 6.120 5.960 6.070 467,603 +0.07(+1.17%)
Aug 02, 2023 6.100 6.100 5.930 6.000 511,660 -0.17(-2.76%)
Aug 01, 2023 6.160 6.185 6.045 6.170 386,621 -0.03(-0.48%)
Jul 31, 2023 6.060 6.235 6.060 6.200 461,338 +0.19(+3.16%)
Jul 28, 2023 5.920 6.075 5.891 6.010 1,114,989 +0.12(+2.04%)
Jul 27, 2023 6.000 6.090 5.870 5.890 491,053 -0.05(-0.84%)
Jul 26, 2023 5.880 5.960 5.860 5.940 619,811 +0.02(+0.34%)
Jul 25, 2023 5.960 6.025 5.895 5.920 420,574 -0.04(-0.67%)
Jul 24, 2023 6.060 6.080 5.915 5.960 251,372 -0.10(-1.65%)
Jul 21, 2023 5.990 6.090 5.948 6.060 547,105 +0.16(+2.71%)
Jul 20, 2023 6.030 6.170 5.850 5.900 619,500 -0.21(-3.44%)
Jul 19, 2023 6.040 6.250 6.040 6.110 516,094 +0.07(+1.16%)
Jul 18, 2023 5.920 6.070 5.830 6.040 510,059 +0.10(+1.68%)
Jul 17, 2023 5.830 5.970 5.670 5.940 373,252 +0.10(+1.71%)
Jul 14, 2023 5.820 5.950 5.790 5.840 714,312 -0.02(-0.34%)
Jul 13, 2023 5.850 5.960 5.840 5.860 447,222 +0.02(+0.34%)
Jul 12, 2023 5.720 5.865 5.720 5.840 637,571 +0.17(+3.00%)
Jul 11, 2023 5.600 5.725 5.600 5.670 429,081 +0.01(+0.18%)
Jul 10, 2023 5.550 5.670 5.530 5.660 329,705 +0.07(+1.25%)
Jul 07, 2023 5.570 5.735 5.570 5.590 496,502 +0.03(+0.54%)
Jul 06, 2023 5.590 5.625 5.520 5.560 912,745 -0.11(-1.94%)
Jul 05, 2023 5.690 5.745 5.520 5.670 785,329 -0.03(-0.53%)
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.