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

Avepoint Inc Cl A (NQ: AVPT )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
May 02, 2022 4.890 4.990 4.810 4.970 661,303 +0.07(+1.43%)
Apr 29, 2022 5.000 5.175 4.880 4.900 733,789 -0.17(-3.35%)
Apr 28, 2022 4.910 5.070 4.740 5.070 863,489 +0.15(+3.05%)
Apr 27, 2022 4.960 5.040 4.865 4.920 595,241 -0.02(-0.40%)
Apr 26, 2022 5.070 5.080 4.870 4.940 919,879 -0.15(-2.95%)
Apr 25, 2022 4.750 5.090 4.732 5.090 688,781 +0.30(+6.26%)
Apr 22, 2022 4.780 4.920 4.750 4.790 741,971 -0.02(-0.42%)
Apr 21, 2022 4.920 4.980 4.760 4.810 674,731 -0.05(-1.03%)
Apr 20, 2022 4.980 4.980 4.820 4.860 932,616 -0.10(-2.02%)
Apr 19, 2022 4.950 5.105 4.820 4.960 957,636 -0.02(-0.40%)
Apr 18, 2022 5.120 5.130 4.900 4.980 774,105 -0.17(-3.30%)
Apr 14, 2022 5.090 5.220 5.070 5.150 1,594,203 +0.06(+1.18%)
Apr 13, 2022 4.900 5.110 4.840 5.090 3,412,309 +0.20(+4.09%)
Apr 12, 2022 5.020 5.050 4.840 4.890 1,227,992 -0.08(-1.61%)
Apr 11, 2022 4.910 4.990 4.780 4.970 785,385 -0.02(-0.40%)
Apr 08, 2022 4.970 5.120 4.880 4.990 1,286,825 +0.03(+0.60%)
Apr 07, 2022 4.950 5.050 4.820 4.960 843,532 -0.03(-0.60%)
Apr 06, 2022 5.030 5.090 4.930 4.990 1,052,352 -0.08(-1.58%)
Apr 05, 2022 5.230 5.280 5.030 5.070 1,280,114 -0.19(-3.61%)
Apr 04, 2022 5.350 5.385 5.210 5.260 1,020,905 -0.09(-1.68%)
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.