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

Avepoint Inc Cl A (NQ: AVPT )

8.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2022 4.940 5.050 4.850 5.030 373,297 +0.08(+1.62%)
Jul 28, 2022 4.940 5.045 4.840 4.950 316,078 -0.03(-0.60%)
Jul 27, 2022 4.810 4.980 4.810 4.980 375,564 +0.22(+4.62%)
Jul 26, 2022 4.800 4.810 4.700 4.760 318,190 -0.07(-1.45%)
Jul 25, 2022 4.860 4.870 4.765 4.830 458,752 -0.06(-1.23%)
Jul 22, 2022 5.080 5.090 4.830 4.890 396,665 -0.19(-3.74%)
Jul 21, 2022 4.930 5.080 4.930 5.080 481,602 +0.14(+2.83%)
Jul 20, 2022 4.750 5.005 4.720 4.940 496,953 +0.22(+4.66%)
Jul 19, 2022 4.620 4.740 4.590 4.720 387,313 +0.15(+3.28%)
Jul 18, 2022 4.610 4.685 4.520 4.570 349,423 +0.01(+0.22%)
Jul 15, 2022 4.480 4.580 4.360 4.560 555,576 +0.20(+4.59%)
Jul 14, 2022 4.430 4.440 4.300 4.360 458,422 -0.13(-2.90%)
Jul 13, 2022 4.480 4.545 4.365 4.490 411,260 -0.05(-1.10%)
Jul 12, 2022 4.700 4.760 4.490 4.540 409,203 -0.18(-3.81%)
Jul 11, 2022 4.880 4.950 4.685 4.720 461,478 -0.25(-5.03%)
Jul 08, 2022 4.790 5.000 4.770 4.970 641,156 +0.13(+2.69%)
Jul 07, 2022 4.690 4.860 4.660 4.840 609,832 +0.18(+3.86%)
Jul 06, 2022 4.610 4.685 4.500 4.660 602,947 +0.04(+0.87%)
Jul 05, 2022 4.210 4.625 4.105 4.620 1,004,850 +0.32(+7.44%)
Jul 01, 2022 4.330 4.445 4.250 4.300 758,501 -0.04(-0.92%)
Jun 30, 2022 4.210 4.340 4.080 4.340 1,215,982 +0.07(+1.64%)
Jun 29, 2022 4.520 4.530 4.215 4.270 1,423,999 -0.28(-6.15%)
Jun 28, 2022 4.830 4.882 4.490 4.550 1,341,208 -0.27(-5.60%)
Jun 27, 2022 5.440 5.440 4.800 4.820 1,520,892 -0.57(-10.58%)
Jun 24, 2022 5.410 5.695 5.350 5.390 16,090,731 +0.03(+0.56%)
Jun 23, 2022 5.180 5.390 5.120 5.360 1,362,787 +0.19(+3.68%)
Jun 22, 2022 5.250 5.420 5.160 5.170 1,020,620 -0.12(-2.27%)
Jun 21, 2022 5.380 5.575 5.290 5.290 916,763 +0.02(+0.38%)
Jun 17, 2022 4.912 5.360 4.912 5.270 1,484,852 +0.23(+4.56%)
Jun 16, 2022 5.020 5.150 4.840 5.040 945,917 -0.15(-2.89%)
Jun 15, 2022 4.940 5.230 4.850 5.190 979,392 +0.26(+5.27%)
Jun 14, 2022 4.830 4.960 4.721 4.930 613,757 +0.16(+3.35%)
Jun 13, 2022 5.200 5.310 4.710 4.770 1,269,540 -0.67(-12.32%)
Jun 10, 2022 5.390 5.570 5.390 5.440 805,981 -0.03(-0.55%)
Jun 09, 2022 5.670 5.680 5.410 5.470 932,368 -0.21(-3.70%)
Jun 08, 2022 5.700 5.870 5.660 5.680 838,138 -0.06(-1.05%)
Jun 07, 2022 5.850 5.930 5.490 5.740 1,347,235 -0.26(-4.33%)
Jun 06, 2022 6.010 6.130 5.880 6.000 1,064,675 +0.08(+1.35%)
Jun 03, 2022 5.980 6.050 5.850 5.920 907,139 -0.11(-1.82%)
Jun 02, 2022 5.750 6.040 5.730 6.030 1,120,593 +0.28(+4.87%)
Jun 01, 2022 5.890 5.940 5.720 5.750 948,037 -0.10(-1.71%)
May 31, 2022 5.760 5.890 5.710 5.850 1,166,425 +0.03(+0.52%)
May 27, 2022 5.560 5.910 5.530 5.820 946,301 +0.28(+5.05%)
May 26, 2022 5.410 5.580 5.365 5.540 555,126 +0.13(+2.40%)
May 25, 2022 5.280 5.480 5.280 5.410 561,430 +0.10(+1.88%)
May 24, 2022 5.360 5.395 5.280 5.310 851,407 -0.08(-1.48%)
May 23, 2022 5.340 5.480 5.290 5.390 828,212 +0.11(+2.08%)
May 20, 2022 5.180 5.325 5.130 5.280 1,061,935 +0.20(+3.94%)
May 19, 2022 4.890 5.175 4.890 5.080 896,242 +0.15(+3.04%)
May 18, 2022 4.880 5.085 4.830 4.930 701,558 +0.01(+0.20%)
May 17, 2022 4.900 5.030 4.820 4.920 777,185 +0.10(+2.07%)
May 16, 2022 4.720 4.970 4.670 4.820 738,969 +0.03(+0.63%)
May 13, 2022 4.400 4.915 4.392 4.790 1,236,528 +0.48(+11.14%)
May 12, 2022 3.910 4.450 3.880 4.310 1,836,624 +0.14(+3.36%)
May 11, 2022 4.180 4.350 4.010 4.170 1,504,313 -0.01(-0.24%)
May 10, 2022 4.400 4.480 3.915 4.180 1,667,052 -0.13(-3.02%)
May 09, 2022 4.560 4.580 4.280 4.310 983,218 -0.38(-8.10%)
May 06, 2022 4.700 4.840 4.580 4.690 824,147 -0.07(-1.47%)
May 05, 2022 4.960 4.970 4.690 4.760 565,074 -0.26(-5.18%)
May 04, 2022 4.780 5.020 4.675 5.020 721,606 +0.20(+4.15%)
May 03, 2022 4.950 4.950 4.720 4.820 676,441 -0.15(-3.02%)
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.