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 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%)
Jul 03, 2023 5.770 5.770 5.640 5.700 323,069 -0.06(-1.04%)
Jun 30, 2023 5.780 5.900 5.740 5.760 726,193 +0.02(+0.35%)
Jun 29, 2023 5.730 5.800 5.712 5.740 580,580 +0.02(+0.35%)
Jun 28, 2023 5.490 5.730 5.460 5.720 882,433 +0.23(+4.19%)
Jun 27, 2023 5.650 5.650 5.480 5.490 891,832 -0.13(-2.31%)
Jun 26, 2023 6.030 6.030 5.620 5.620 949,897 -0.44(-7.26%)
Jun 23, 2023 6.020 6.110 6.010 6.060 4,280,084 -0.04(-0.66%)
Jun 22, 2023 6.050 6.110 5.960 6.100 701,855 +0.09(+1.50%)
Jun 21, 2023 5.930 6.080 5.880 6.010 1,091,875 -0.02(-0.33%)
Jun 20, 2023 6.170 6.170 6.030 6.030 1,531,776 -0.15(-2.43%)
Jun 16, 2023 6.230 6.240 6.090 6.180 2,460,317 -0.01(-0.16%)
Jun 15, 2023 6.080 6.200 6.030 6.190 1,462,547 +1.76(+39.73%)
May 08, 2023 4.430 4.480 4.380 4.430 213,719 -0.05(-1.12%)
May 05, 2023 4.500 4.560 4.435 4.480 354,863 +0.08(+1.82%)
May 04, 2023 4.360 4.530 4.360 4.400 536,798 +0.00(+0.00%)
May 03, 2023 4.390 4.490 4.360 4.400 333,182 +0.01(+0.23%)
May 02, 2023 4.370 4.420 4.285 4.390 465,221 +0.00(+0.00%)
May 01, 2023 4.310 4.440 4.260 4.390 544,194 +0.05(+1.15%)
Apr 28, 2023 4.360 4.485 4.280 4.340 384,551 -0.06(-1.36%)
Apr 27, 2023 4.150 4.400 4.150 4.400 528,107 +0.26(+6.28%)
Apr 26, 2023 4.070 4.140 4.010 4.140 398,207 +0.04(+0.98%)
Apr 25, 2023 4.160 4.170 4.090 4.100 250,123 -0.13(-3.07%)
Apr 24, 2023 4.360 4.410 4.220 4.230 221,487 -0.15(-3.42%)
Apr 21, 2023 4.310 4.385 4.290 4.380 321,151 +0.04(+0.92%)
Apr 20, 2023 4.190 4.370 4.170 4.340 359,866 +0.12(+2.84%)
Apr 19, 2023 4.140 4.230 4.125 4.220 183,214 +0.04(+0.96%)
Apr 18, 2023 4.240 4.250 4.110 4.180 263,875 -0.05(-1.18%)
Apr 17, 2023 4.160 4.240 4.120 4.230 262,838 +0.07(+1.68%)
Apr 14, 2023 3.980 4.165 3.930 4.160 508,945 +0.14(+3.48%)
Apr 13, 2023 3.900 4.045 3.900 4.020 270,174 +0.07(+1.77%)
Apr 12, 2023 4.040 4.060 3.920 3.950 272,270 -0.07(-1.74%)
Apr 11, 2023 4.090 4.095 3.960 4.020 228,300 -0.05(-1.23%)
Apr 10, 2023 3.960 4.070 3.960 4.070 347,004 +0.06(+1.50%)
Apr 06, 2023 3.920 4.065 3.920 4.010 387,017 +0.11(+2.82%)
Apr 05, 2023 4.060 4.080 3.900 3.900 435,244 -0.16(-3.94%)
Apr 04, 2023 4.140 4.160 4.020 4.060 248,631 -0.08(-1.93%)
Apr 03, 2023 4.090 4.150 4.050 4.140 433,194 +0.02(+0.49%)
Mar 31, 2023 3.990 4.140 3.983 4.120 465,097 +0.16(+4.04%)
Mar 30, 2023 4.030 4.080 3.950 3.960 283,726 -0.04(-1.00%)
Mar 29, 2023 3.950 4.010 3.900 4.000 346,392 +0.10(+2.56%)
Mar 28, 2023 4.020 4.120 3.890 3.900 324,368 -0.14(-3.47%)
Mar 27, 2023 3.960 4.070 3.925 4.040 415,527 +0.11(+2.80%)
Mar 24, 2023 3.960 4.010 3.905 3.930 590,588 -0.06(-1.50%)
Mar 23, 2023 4.110 4.160 3.960 3.990 709,113 -0.09(-2.21%)
Mar 22, 2023 4.150 4.250 4.070 4.080 460,238 -0.07(-1.69%)
Mar 21, 2023 4.100 4.195 4.020 4.150 363,519 +0.12(+2.98%)
Mar 20, 2023 4.070 4.070 4.005 4.030 424,552 -0.01(-0.25%)
Mar 17, 2023 4.080 4.140 4.020 4.040 894,115 -0.06(-1.46%)
Mar 16, 2023 4.130 4.185 4.050 4.100 585,917 -0.11(-2.61%)
Mar 15, 2023 4.130 4.300 4.100 4.210 694,856 +0.01(+0.24%)
Mar 14, 2023 4.360 4.485 4.165 4.200 563,618 -0.02(-0.47%)
Mar 13, 2023 4.190 4.359 4.180 4.220 632,101 -0.04(-0.94%)
Mar 10, 2023 4.540 4.660 4.040 4.260 1,589,111 -0.73(-14.63%)
Mar 09, 2023 5.100 5.150 4.980 4.990 406,561 -0.11(-2.16%)
Mar 08, 2023 5.070 5.160 5.040 5.100 371,631 +0.02(+0.39%)
Mar 07, 2023 5.090 5.165 5.020 5.080 338,983 -0.01(-0.20%)
Mar 06, 2023 5.160 5.160 5.055 5.090 327,332 -0.07(-1.36%)
Mar 03, 2023 5.050 5.170 5.025 5.160 385,750 +0.13(+2.58%)
Mar 02, 2023 4.900 5.040 4.870 5.030 332,229 +0.09(+1.82%)
Mar 01, 2023 4.970 5.020 4.900 4.940 472,561 -0.06(-1.20%)
Feb 28, 2023 4.890 5.000 4.840 5.000 378,292 +0.08(+1.63%)
Feb 27, 2023 4.870 4.920 4.780 4.920 277,109 +0.09(+1.86%)
Feb 24, 2023 4.710 4.850 4.670 4.830 437,983 +0.07(+1.47%)
Feb 23, 2023 4.770 4.770 4.675 4.760 282,209 +0.05(+1.06%)
Feb 22, 2023 4.750 4.820 4.701 4.710 260,611 -0.04(-0.84%)
Feb 21, 2023 4.790 4.880 4.703 4.750 349,631 -0.14(-2.86%)
Feb 17, 2023 4.780 4.900 4.740 4.890 260,026 +0.11(+2.30%)
Feb 16, 2023 4.760 4.839 4.690 4.780 232,301 -0.08(-1.65%)
Feb 15, 2023 4.820 4.890 4.780 4.860 491,640 -0.01(-0.21%)
Feb 14, 2023 4.820 4.910 4.720 4.870 425,440 -0.03(-0.61%)
Feb 13, 2023 4.870 5.010 4.790 4.900 335,011 +0.03(+0.62%)
Feb 10, 2023 4.830 4.880 4.725 4.870 330,660 -0.02(-0.41%)
Feb 09, 2023 5.000 5.030 4.850 4.890 227,958 -0.03(-0.61%)
Feb 08, 2023 4.980 5.070 4.850 4.920 298,115 -0.07(-1.40%)
Feb 07, 2023 4.780 5.000 4.780 4.990 398,443 +0.12(+2.46%)
Feb 06, 2023 4.860 4.965 4.815 4.870 320,519 -0.11(-2.21%)
Feb 03, 2023 4.900 5.115 4.895 4.980 378,896 -0.03(-0.60%)
Feb 02, 2023 4.830 5.010 4.800 5.010 576,604 +0.22(+4.59%)
Feb 01, 2023 4.480 4.810 4.420 4.790 612,885 +0.32(+7.16%)
Jan 31, 2023 4.400 4.560 4.400 4.470 872,529 +0.08(+1.82%)
Jan 30, 2023 4.460 4.520 4.390 4.390 373,743 -0.13(-2.88%)
Jan 27, 2023 4.460 4.540 4.400 4.520 349,394 +0.03(+0.67%)
Jan 26, 2023 4.460 4.580 4.375 4.490 298,897 +0.09(+2.05%)
Jan 25, 2023 4.320 4.415 4.240 4.400 205,913 +0.01(+0.23%)
Jan 24, 2023 4.360 4.481 4.305 4.390 244,024 -0.03(-0.68%)
Jan 23, 2023 4.300 4.425 4.250 4.420 421,731 +0.13(+3.03%)
Jan 20, 2023 4.370 4.370 4.210 4.290 327,819 -0.02(-0.46%)
Jan 19, 2023 4.290 4.335 4.265 4.310 254,589 +0.01(+0.23%)
Jan 18, 2023 4.490 4.550 4.300 4.300 300,883 -0.12(-2.71%)
Jan 17, 2023 4.340 4.440 4.295 4.420 223,532 +0.07(+1.61%)
Jan 13, 2023 4.280 4.350 4.280 4.350 152,612 +0.04(+0.93%)
Jan 12, 2023 4.380 4.390 4.240 4.310 245,203 -0.02(-0.46%)
Jan 11, 2023 4.300 4.345 4.230 4.330 273,835 +0.05(+1.17%)
Jan 10, 2023 4.220 4.285 4.190 4.280 203,817 +0.06(+1.42%)
Jan 09, 2023 4.140 4.320 4.140 4.220 244,252 +0.10(+2.43%)
Jan 06, 2023 4.110 4.130 3.990 4.120 257,804 +0.07(+1.73%)
Jan 05, 2023 4.220 4.220 4.030 4.050 292,587 -0.21(-4.93%)
Jan 04, 2023 4.220 4.320 4.180 4.260 274,914 +0.04(+0.95%)
Jan 03, 2023 4.160 4.380 4.080 4.220 380,281 +0.11(+2.68%)
Dec 30, 2022 4.130 4.195 4.085 4.110 280,338 -0.06(-1.44%)
Dec 29, 2022 4.050 4.180 4.010 4.170 384,247 +0.16(+3.99%)
Dec 28, 2022 4.110 4.150 3.995 4.010 539,030 -0.14(-3.37%)
Dec 27, 2022 4.250 4.250 4.100 4.150 469,613 -0.12(-2.81%)
Dec 23, 2022 4.280 4.310 4.220 4.270 245,462 -0.03(-0.70%)
Dec 22, 2022 4.310 4.340 4.210 4.300 283,658 -0.10(-2.27%)
Dec 21, 2022 4.310 4.450 4.180 4.400 434,673 +0.12(+2.80%)
Dec 20, 2022 4.210 4.340 4.210 4.280 575,839 +0.02(+0.47%)
Dec 19, 2022 4.340 4.345 4.190 4.260 784,656 -0.08(-1.84%)
Dec 16, 2022 4.350 4.360 4.270 4.340 1,214,914 -0.05(-1.14%)
Dec 15, 2022 4.520 4.630 4.360 4.390 761,566 -0.20(-4.36%)
Dec 14, 2022 4.740 4.815 4.515 4.590 1,068,619 -0.15(-3.16%)
Dec 13, 2022 4.910 5.030 4.730 4.740 631,343 -0.03(-0.63%)
Dec 12, 2022 4.750 4.810 4.720 4.770 395,491 +0.02(+0.42%)
Dec 09, 2022 4.770 4.860 4.720 4.750 400,517 -0.05(-1.04%)
Dec 08, 2022 4.750 4.860 4.700 4.800 576,046 +0.06(+1.27%)
Dec 07, 2022 4.730 4.803 4.670 4.740 320,924 +0.05(+1.07%)
Dec 06, 2022 4.790 4.850 4.620 4.690 474,860 -0.14(-2.90%)
Dec 05, 2022 4.840 4.975 4.775 4.830 568,302 -0.09(-1.83%)
Dec 02, 2022 4.760 5.000 4.760 4.920 806,618 +0.00(+0.00%)
Dec 01, 2022 4.750 4.945 4.704 4.920 822,572 +0.20(+4.24%)
Nov 30, 2022 4.600 4.755 4.570 4.720 987,039 +0.11(+2.39%)
Nov 29, 2022 4.540 4.655 4.512 4.610 363,662 +0.07(+1.54%)
Nov 28, 2022 4.680 4.720 4.480 4.540 497,297 -0.25(-5.22%)
Nov 25, 2022 4.740 4.840 4.690 4.790 186,553 +0.01(+0.21%)
Nov 23, 2022 4.650 4.890 4.650 4.780 641,350 +0.04(+0.84%)
Nov 22, 2022 4.720 4.820 4.660 4.740 484,443 +0.00(+0.00%)
Nov 21, 2022 4.690 4.860 4.620 4.740 576,024 +0.00(+0.00%)
Nov 18, 2022 4.900 4.900 4.725 4.740 699,434 -0.01(-0.21%)
Nov 17, 2022 4.940 4.960 4.710 4.750 632,839 -0.31(-6.13%)
Nov 16, 2022 4.930 5.100 4.790 5.060 629,821 +0.04(+0.80%)
Nov 15, 2022 4.860 5.030 4.660 5.020 654,958 +0.24(+5.02%)
Nov 14, 2022 4.610 4.860 4.610 4.780 610,155 +0.12(+2.58%)
Nov 11, 2022 4.000 4.710 3.880 4.660 2,047,306 +0.70(+17.68%)
Nov 10, 2022 4.060 4.090 3.920 3.960 959,374 +0.12(+3.13%)
Nov 09, 2022 3.800 3.900 3.775 3.840 510,522 -0.02(-0.52%)
Nov 08, 2022 3.880 3.920 3.750 3.860 458,892 -0.01(-0.26%)
Nov 07, 2022 3.790 3.895 3.760 3.870 562,996 +0.08(+2.11%)
Nov 04, 2022 3.840 3.840 3.590 3.790 613,911 +0.00(+0.00%)
Nov 03, 2022 4.000 4.000 3.790 3.790 571,507 -0.29(-7.11%)
Nov 02, 2022 4.170 4.080 383,404 -0.11(-2.63%)
Nov 01, 2022 4.400 4.450 3.910 4.190 1,238,177 -0.18(-4.12%)
Oct 31, 2022 4.280 4.390 4.170 4.370 991,896 +0.04(+0.92%)
Oct 28, 2022 4.150 4.340 4.130 4.330 500,603 +0.21(+5.10%)
Oct 27, 2022 4.080 4.225 4.080 4.120 335,656 +0.02(+0.49%)
Oct 26, 2022 4.060 4.210 3.960 4.100 426,663 +0.05(+1.23%)
Oct 25, 2022 3.730 4.070 3.730 4.050 986,545 +0.32(+8.58%)
Oct 24, 2022 3.850 3.850 3.670 3.730 358,644 -0.12(-3.12%)
Oct 21, 2022 3.840 3.880 3.700 3.850 404,102 +0.04(+1.05%)
Oct 20, 2022 3.670 3.910 3.670 3.810 529,313 +0.14(+3.81%)
Oct 19, 2022 3.700 3.710 3.610 3.670 345,697 -0.09(-2.39%)
Oct 18, 2022 3.790 3.920 3.720 3.760 390,564 +0.02(+0.53%)
Oct 17, 2022 3.610 3.770 3.610 3.740 622,038 +0.15(+4.18%)
Oct 14, 2022 3.700 3.725 3.570 3.590 464,589 -0.10(-2.71%)
Oct 13, 2022 3.510 3.730 3.400 3.690 719,481 +0.05(+1.37%)
Oct 12, 2022 3.720 4.030 3.610 3.640 3,080,632 -0.08(-2.15%)
Oct 11, 2022 3.700 3.770 3.599 3.720 544,726 -0.01(-0.27%)
Oct 10, 2022 3.790 3.805 3.705 3.730 367,954 -0.09(-2.36%)
Oct 07, 2022 4.020 4.020 3.755 3.820 783,938 -0.24(-5.91%)
Oct 06, 2022 3.920 4.100 3.920 4.060 375,278 +0.10(+2.53%)
Oct 05, 2022 4.080 4.100 3.880 3.960 350,169 -0.17(-4.12%)
Oct 04, 2022 4.010 4.185 4.010 4.130 750,238 +0.16(+4.03%)
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.