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, 2022 4.050 4.210 4.000 4.010 405,477 -0.08(-1.96%)
Sep 29, 2022 4.120 4.170 4.005 4.090 689,920 -0.09(-2.15%)
Sep 28, 2022 4.030 4.210 3.950 4.180 631,673 +0.18(+4.50%)
Sep 27, 2022 4.030 4.130 3.890 4.000 672,084 +0.00(+0.00%)
Sep 26, 2022 4.070 4.225 4.000 4.000 511,557 -0.09(-2.20%)
Sep 23, 2022 4.020 4.100 3.980 4.090 553,591 -0.01(-0.24%)
Sep 22, 2022 4.160 4.165 4.010 4.100 826,065 -0.09(-2.15%)
Sep 21, 2022 4.200 4.300 4.110 4.190 478,008 -0.01(-0.24%)
Sep 20, 2022 4.230 4.238 4.140 4.200 484,814 -0.09(-2.10%)
Sep 19, 2022 4.360 4.420 4.235 4.290 487,600 -0.13(-2.94%)
Sep 16, 2022 4.320 4.440 4.239 4.420 1,099,211 +0.04(+0.91%)
Sep 15, 2022 4.370 4.470 4.340 4.380 477,487 -0.05(-1.13%)
Sep 14, 2022 4.500 4.610 4.335 4.430 985,116 -0.08(-1.77%)
Sep 13, 2022 4.550 4.580 4.475 4.510 471,547 -0.16(-3.43%)
Sep 12, 2022 4.660 4.770 4.570 4.670 584,727 +0.04(+0.86%)
Sep 09, 2022 4.530 4.670 4.530 4.630 416,661 +0.14(+3.12%)
Sep 08, 2022 4.410 4.590 4.365 4.490 336,617 +0.01(+0.22%)
Sep 07, 2022 4.200 4.490 4.190 4.480 583,722 +0.25(+5.91%)
Sep 06, 2022 4.400 4.425 4.175 4.230 1,212,441 -0.17(-3.86%)
Sep 02, 2022 4.450 4.520 4.345 4.400 406,158 -0.01(-0.23%)
Sep 01, 2022 4.630 4.680 4.340 4.410 709,747 -0.27(-5.77%)
Aug 31, 2022 4.720 4.772 4.610 4.680 1,335,765 -0.01(-0.21%)
Aug 30, 2022 4.690 4.755 4.610 4.690 439,556 +0.00(+0.00%)
Aug 29, 2022 4.650 4.780 4.650 4.690 338,886 -0.05(-1.05%)
Aug 26, 2022 4.910 4.970 4.730 4.740 367,457 -0.16(-3.27%)
Aug 25, 2022 4.940 5.000 4.870 4.900 476,090 -0.02(-0.41%)
Aug 24, 2022 4.840 4.975 4.810 4.920 293,736 +0.10(+2.07%)
Aug 23, 2022 4.860 5.030 4.820 4.820 380,372 -0.03(-0.62%)
Aug 22, 2022 4.890 4.900 4.715 4.850 657,333 -0.15(-3.00%)
Aug 19, 2022 5.050 5.050 4.860 5.000 516,580 -0.11(-2.15%)
Aug 18, 2022 5.050 5.150 4.971 5.110 591,091 +0.01(+0.20%)
Aug 17, 2022 5.180 5.230 5.050 5.100 444,504 -0.17(-3.23%)
Aug 16, 2022 4.950 5.350 4.860 5.270 1,066,709 +0.27(+5.40%)
Aug 15, 2022 4.970 5.030 4.910 5.000 336,597 -0.02(-0.40%)
Aug 12, 2022 5.150 5.220 4.650 5.020 933,304 -0.38(-7.04%)
Aug 11, 2022 5.500 5.516 5.390 5.400 431,753 -0.04(-0.74%)
Aug 10, 2022 5.430 5.485 5.380 5.440 417,890 +0.14(+2.64%)
Aug 09, 2022 5.390 5.400 5.190 5.300 442,113 -0.12(-2.21%)
Aug 08, 2022 5.390 5.490 5.360 5.420 625,997 +0.05(+0.93%)
Aug 05, 2022 5.270 5.405 5.215 5.370 350,018 -0.01(-0.19%)
Aug 04, 2022 5.360 5.420 5.320 5.380 432,454 +0.07(+1.32%)
Aug 03, 2022 5.200 5.370 5.170 5.310 418,350 +0.16(+3.11%)
Aug 02, 2022 5.110 5.330 5.090 5.150 558,627 +0.00(+0.00%)
Aug 01, 2022 5.060 5.270 4.970 5.150 784,261 +0.12(+2.39%)
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%)
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.