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

Avepoint Inc Cl A (NQ: AVPT )

7.690 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 5.420 5.430 5.210 5.260 649,724 -0.16(-2.95%)
Mar 30, 2022 5.540 5.748 5.420 5.420 1,049,535 -0.12(-2.17%)
Mar 29, 2022 5.520 5.565 5.350 5.540 3,031,659 +0.09(+1.65%)
Mar 28, 2022 5.450 5.580 5.400 5.450 606,879 +0.04(+0.74%)
Mar 25, 2022 5.610 5.730 5.381 5.410 962,590 -0.14(-2.52%)
Mar 24, 2022 5.600 5.695 5.455 5.550 1,895,995 -0.04(-0.72%)
Mar 23, 2022 5.670 5.715 5.410 5.590 997,301 -0.15(-2.61%)
Mar 22, 2022 5.830 6.000 5.720 5.740 2,491,366 -0.14(-2.38%)
Mar 21, 2022 5.730 6.105 5.730 5.880 3,296,459 -0.06(-1.01%)
Mar 18, 2022 5.170 6.050 5.170 5.940 4,360,679 +0.63(+11.86%)
Mar 17, 2022 5.110 5.360 5.070 5.310 2,766,900 +0.20(+3.91%)
Mar 16, 2022 5.080 5.270 4.935 5.110 3,003,272 +0.10(+2.00%)
Mar 15, 2022 5.000 5.160 4.980 5.010 1,017,013 -0.02(-0.40%)
Mar 14, 2022 5.300 5.370 4.980 5.030 1,408,096 -0.29(-5.45%)
Mar 11, 2022 5.520 5.650 5.310 5.320 1,240,846 -0.16(-2.92%)
Mar 10, 2022 5.360 5.550 5.320 5.480 1,094,345 -0.02(-0.36%)
Mar 09, 2022 5.490 5.670 5.460 5.500 1,268,225 +0.14(+2.61%)
Mar 08, 2022 5.550 5.575 5.355 5.360 1,400,364 -0.21(-3.77%)
Mar 07, 2022 4.950 5.880 4.940 5.570 3,081,246 +0.50(+9.86%)
Mar 04, 2022 5.160 5.216 4.980 5.070 655,448 -0.14(-2.69%)
Mar 03, 2022 5.510 5.540 5.160 5.210 596,509 -0.28(-5.10%)
Mar 02, 2022 5.470 5.590 5.375 5.490 888,903 +0.02(+0.37%)
Mar 01, 2022 5.640 5.700 5.400 5.470 756,428 -0.17(-3.01%)
Feb 28, 2022 5.450 5.640 5.420 5.640 999,235 +0.15(+2.73%)
Feb 25, 2022 5.500 5.550 5.435 5.490 1,403,632 +0.02(+0.37%)
Feb 24, 2022 5.000 5.580 4.920 5.470 2,399,502 +0.09(+1.67%)
Feb 23, 2022 5.720 5.720 5.370 5.380 539,103 -0.27(-4.78%)
Feb 22, 2022 5.640 5.831 5.610 5.650 691,498 -0.09(-1.57%)
Feb 18, 2022 5.740 0 -0.16(-2.71%)
Feb 17, 2022 6.100 6.120 5.880 5.900 544,185 -0.22(-3.59%)
Feb 16, 2022 6.210 6.210 6.000 6.120 444,710 -0.16(-2.55%)
Feb 15, 2022 6.070 6.285 5.990 6.280 575,305 +0.36(+6.08%)
Feb 14, 2022 5.960 6.130 5.875 5.920 482,686 -0.06(-1.00%)
Feb 11, 2022 6.240 6.275 5.905 5.980 455,743 -0.21(-3.39%)
Feb 10, 2022 6.160 6.430 6.100 6.190 883,307 -0.04(-0.64%)
Feb 09, 2022 6.050 6.250 5.990 6.230 642,542 +0.28(+4.71%)
Feb 08, 2022 5.810 5.970 5.700 5.950 599,885 +0.12(+2.06%)
Feb 07, 2022 5.710 5.945 5.680 5.830 500,191 +0.11(+1.92%)
Feb 04, 2022 5.660 5.850 5.560 5.720 605,655 +0.01(+0.18%)
Feb 03, 2022 5.790 5.710 640,029 -0.23(-3.87%)
Feb 02, 2022 6.190 6.190 5.875 5.940 936,265 -0.20(-3.26%)
Feb 01, 2022 5.950 6.160 5.830 6.140 1,099,839 +0.25(+4.24%)
Jan 31, 2022 5.480 5.890 650,596 +0.42(+7.68%)
Jan 28, 2022 5.290 5.470 5.200 5.470 596,182 +0.11(+2.05%)
Jan 27, 2022 5.480 5.630 5.295 5.360 1,032,103 -0.03(-0.56%)
Jan 26, 2022 5.400 5.700 5.341 5.390 761,507 +0.08(+1.51%)
Jan 25, 2022 5.370 5.475 5.170 5.310 803,815 -0.16(-2.93%)
Jan 24, 2022 5.190 5.480 4.910 5.470 1,644,959 -0.04(-0.73%)
Jan 21, 2022 5.770 5.840 5.465 5.510 634,343 -0.35(-5.97%)
Jan 20, 2022 5.650 6.000 5.650 5.860 640,076 +0.21(+3.72%)
Jan 19, 2022 5.800 5.900 5.630 5.650 651,641 -0.17(-2.92%)
Jan 18, 2022 6.190 6.190 5.810 5.820 750,001 -0.41(-6.58%)
Jan 14, 2022 6.230 0 +0.03(+0.48%)
Jan 13, 2022 6.420 6.520 6.200 6.200 461,074 -0.21(-3.28%)
Jan 12, 2022 6.580 6.700 6.350 6.410 518,973 -0.15(-2.29%)
Jan 11, 2022 6.092 6.605 6.092 6.560 935,624 +0.51(+8.43%)
Jan 10, 2022 6.160 6.160 5.870 6.050 792,667 -0.15(-2.42%)
Jan 07, 2022 6.360 6.480 6.170 6.200 643,511 -0.18(-2.82%)
Jan 06, 2022 6.210 6.530 6.140 6.380 900,429 +0.13(+2.08%)
Jan 05, 2022 6.640 6.690 6.210 6.250 790,832 -0.39(-5.87%)
Jan 04, 2022 6.450 6.700 6.395 6.640 1,050,533 +0.20(+3.11%)
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.