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 +0.060 (+0.75%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 3, 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%)
Jan 03, 2022 6.300 6.570 6.290 6.440 642,108 +0.15(+2.38%)
Dec 31, 2021 6.495 6.700 6.245 6.290 864,937 -0.25(-3.82%)
Dec 30, 2021 6.340 6.790 6.315 6.540 1,106,169 +0.11(+1.71%)
Dec 29, 2021 6.270 6.470 6.130 6.430 1,364,823 +0.07(+1.10%)
Dec 28, 2021 6.300 6.535 6.290 6.360 758,948 -0.03(-0.47%)
Dec 27, 2021 6.490 6.610 6.360 6.390 621,627 -0.11(-1.69%)
Dec 23, 2021 6.370 6.570 6.310 6.500 602,863 +0.11(+1.72%)
Dec 22, 2021 6.410 6.490 6.340 6.390 482,980 +0.00(+0.00%)
Dec 21, 2021 6.250 6.445 6.210 6.390 946,194 +0.25(+4.07%)
Dec 20, 2021 6.190 6.350 6.112 6.140 941,816 -0.23(-3.61%)
Dec 17, 2021 6.280 6.470 6.105 6.370 2,106,360 +0.07(+1.11%)
Dec 16, 2021 6.540 6.580 6.300 6.300 1,236,541 -0.20(-3.08%)
Dec 15, 2021 6.370 6.570 6.275 6.500 1,090,881 +0.10(+1.56%)
Dec 14, 2021 6.390 6.570 6.340 6.400 718,250 -0.15(-2.29%)
Dec 13, 2021 6.510 6.780 6.410 6.550 674,598 -0.02(-0.30%)
Dec 10, 2021 6.680 6.820 6.540 6.570 678,055 -0.16(-2.38%)
Dec 09, 2021 6.820 6.960 6.660 6.730 652,182 -0.23(-3.30%)
Dec 08, 2021 6.900 7.000 6.610 6.960 797,397 +0.05(+0.72%)
Dec 07, 2021 6.500 7.010 6.475 6.910 931,803 +0.51(+7.97%)
Dec 06, 2021 6.400 6.480 6.170 6.400 1,339,944 -0.05(-0.78%)
Dec 03, 2021 6.500 6.500 5.970 6.450 2,057,726 +0.00(+0.00%)
Dec 02, 2021 6.320 6.600 6.287 6.450 893,793 +0.13(+2.06%)
Dec 01, 2021 6.950 7.000 6.320 6.320 1,317,184 -0.59(-8.54%)
Nov 30, 2021 6.920 7.043 6.660 6.910 2,298,482 -0.15(-2.12%)
Nov 29, 2021 7.140 7.190 6.840 7.060 825,371 -0.03(-0.42%)
Nov 26, 2021 6.780 7.110 6.710 7.090 616,491 +0.05(+0.71%)
Nov 24, 2021 6.870 7.090 6.730 7.040 796,466 +0.10(+1.44%)
Nov 23, 2021 7.000 7.210 6.700 6.940 1,316,865 -0.10(-1.42%)
Nov 22, 2021 7.340 7.388 6.950 7.040 1,584,539 -0.31(-4.22%)
Nov 19, 2021 7.560 7.800 7.340 7.350 1,503,640 +0.01(+0.14%)
Nov 18, 2021 7.650 7.350 7.270 7.340 1,470,073 -0.25(-3.29%)
Nov 17, 2021 7.750 8.070 7.570 7.590 3,759,659 -0.14(-1.81%)
Nov 16, 2021 8.360 8.375 7.725 7.730 2,207,698 -0.60(-7.20%)
Nov 15, 2021 8.530 8.592 7.800 8.330 3,181,510 -0.88(-9.55%)
Nov 12, 2021 8.890 9.350 8.890 9.210 836,526 +0.31(+3.48%)
Nov 11, 2021 8.970 9.120 8.890 8.900 501,332 -0.07(-0.78%)
Nov 10, 2021 9.060 8.970 578,777 -0.09(-0.99%)
Nov 09, 2021 9.160 9.410 9.015 9.060 610,656 -0.20(-2.16%)
Nov 08, 2021 8.950 9.390 8.910 9.260 532,937 +0.19(+2.09%)
Nov 05, 2021 9.100 9.190 8.881 9.070 551,418 -0.14(-1.52%)
Nov 04, 2021 9.350 9.350 9.140 9.210 514,945 -0.06(-0.65%)
Nov 03, 2021 9.500 9.580 9.213 9.270 951,779 -0.22(-2.32%)
Nov 02, 2021 9.380 9.580 9.310 9.490 598,937 +0.10(+1.06%)
Nov 01, 2021 9.350 9.460 9.228 9.390 554,479 +0.07(+0.75%)
Oct 29, 2021 8.940 9.500 8.840 9.320 941,033 +0.29(+3.21%)
Oct 28, 2021 8.800 9.190 8.700 9.030 690,160 +0.25(+2.85%)
Oct 27, 2021 8.670 8.860 8.570 8.780 470,987 +0.06(+0.69%)
Oct 26, 2021 8.730 8.720 675,290 -0.15(-1.69%)
Oct 25, 2021 8.480 8.940 8.425 8.870 598,071 +0.36(+4.23%)
Oct 22, 2021 8.510 8.540 8.210 8.510 694,725 -0.14(-1.68%)
Oct 21, 2021 8.550 8.820 8.530 8.655 452,895 +0.09(+1.11%)
Oct 20, 2021 8.660 8.670 8.490 8.560 384,186 -0.07(-0.81%)
Oct 19, 2021 8.580 8.680 8.445 8.630 365,329 +0.13(+1.53%)
Oct 18, 2021 8.320 8.610 8.250 8.500 519,754 +0.09(+1.07%)
Oct 15, 2021 8.840 8.850 8.370 8.410 389,894 -0.38(-4.32%)
Oct 14, 2021 8.620 8.925 8.600 8.790 390,013 +0.19(+2.21%)
Oct 13, 2021 8.660 8.740 8.522 8.600 340,255 +0.04(+0.47%)
Oct 12, 2021 8.520 8.670 8.520 8.560 346,218 +0.00(+0.00%)
Oct 11, 2021 8.540 8.720 8.520 8.560 381,779 -0.14(-1.61%)
Oct 08, 2021 8.740 8.850 8.675 8.700 519,140 +0.01(+0.12%)
Oct 07, 2021 8.450 8.760 8.380 8.690 503,589 +0.33(+3.95%)
Oct 06, 2021 8.090 8.419 8.080 8.360 565,215 +0.04(+0.48%)
Oct 05, 2021 8.030 8.350 7.870 8.320 922,333 +0.29(+3.61%)
Oct 04, 2021 8.360 8.360 7.915 8.030 1,074,830 -0.36(-4.29%)
Oct 01, 2021 8.490 8.490 8.070 8.390 1,288,773 -0.11(-1.29%)
Sep 30, 2021 8.600 8.682 8.360 8.500 689,802 -0.02(-0.23%)
Sep 29, 2021 8.770 8.820 8.490 8.520 665,963 -0.21(-2.41%)
Sep 28, 2021 8.900 8.990 8.720 8.730 744,295 -0.30(-3.32%)
Sep 27, 2021 8.960 9.070 8.890 9.030 843,461 +0.04(+0.44%)
Sep 24, 2021 8.930 9.010 8.900 8.990 487,655 +0.00(+0.00%)
Sep 23, 2021 8.980 9.010 8.928 8.990 639,095 +0.09(+1.01%)
Sep 22, 2021 8.980 9.028 8.900 8.900 588,634 +0.12(+1.37%)
Sep 21, 2021 9.020 9.140 8.780 8.780 1,441,620 -0.26(-2.88%)
Sep 20, 2021 9.250 9.440 8.910 9.040 1,927,301 -0.54(-5.64%)
Sep 17, 2021 9.520 9.720 9.450 9.580 6,389,225 +0.00(+0.00%)
Sep 16, 2021 9.810 10.04 9.550 9.580 1,211,119 -0.33(-3.33%)
Sep 15, 2021 9.850 10.06 9.766 9.910 1,471,969 +0.12(+1.23%)
Sep 14, 2021 9.800 10.10 9.700 9.790 1,010,005 -0.04(-0.41%)
Sep 13, 2021 9.900 10.10 9.775 9.830 1,102,953 -0.07(-0.71%)
Sep 10, 2021 10.00 10.15 9.900 9.900 1,058,474 -0.04(-0.40%)
Sep 09, 2021 9.490 9.990 9.450 9.940 1,083,108 +0.45(+4.74%)
Sep 08, 2021 9.400 9.590 9.180 9.490 1,280,222 +0.10(+1.06%)
Sep 07, 2021 10.78 10.80 9.200 9.390 3,036,430 -1.29(-12.08%)
Sep 03, 2021 10.12 10.77 10.05 10.68 2,330,637 +0.74(+7.44%)
Sep 02, 2021 9.480 10.11 9.470 9.940 868,557 +0.30(+3.11%)
Sep 01, 2021 9.150 9.710 9.150 9.640 626,439 +0.38(+4.10%)
Aug 31, 2021 9.110 9.310 8.980 9.260 854,555 +0.19(+2.09%)
Aug 30, 2021 9.700 9.740 9.020 9.070 1,125,717 -0.75(-7.64%)
Aug 27, 2021 9.590 10.02 9.580 9.820 684,579 +0.17(+1.76%)
Aug 26, 2021 9.670 10.03 9.610 9.650 570,151 -0.16(-1.63%)
Aug 25, 2021 9.700 10.18 9.480 9.810 928,149 +0.15(+1.55%)
Aug 24, 2021 9.400 9.815 9.400 9.660 1,022,443 +0.25(+2.66%)
Aug 23, 2021 8.950 9.450 8.870 9.410 885,504 +0.59(+6.69%)
Aug 20, 2021 8.750 8.850 8.480 8.820 1,392,588 +0.36(+4.26%)
Aug 19, 2021 8.670 9.000 8.358 8.460 1,576,189 -0.57(-6.31%)
Aug 18, 2021 9.020 9.200 8.820 9.030 865,001 +0.02(+0.22%)
Aug 17, 2021 9.380 9.600 8.970 9.010 1,558,043 -0.46(-4.86%)
Aug 16, 2021 9.680 9.885 9.230 9.470 1,188,680 -0.21(-2.17%)
Aug 13, 2021 9.740 9.880 9.550 9.680 640,990 -0.20(-2.02%)
Aug 12, 2021 9.560 9.900 9.450 9.880 1,108,640 +0.32(+3.35%)
Aug 11, 2021 10.20 10.23 9.320 9.560 2,858,259 -0.63(-6.18%)
Aug 10, 2021 10.43 10.45 9.980 10.19 2,179,910 -0.30(-2.86%)
Aug 09, 2021 10.37 10.63 10.28 10.49 1,187,448 +0.20(+1.94%)
Aug 06, 2021 10.60 10.66 10.24 10.29 553,568 -0.30(-2.83%)
Aug 05, 2021 10.35 10.70 10.35 10.59 445,907 +0.28(+2.72%)
Aug 04, 2021 10.45 10.56 10.24 10.31 461,119 -0.19(-1.81%)
Aug 03, 2021 10.80 10.84 10.47 10.50 514,012 -0.28(-2.60%)
Aug 02, 2021 10.60 11.10 10.56 10.78 605,836 +0.23(+2.18%)
Jul 30, 2021 10.50 10.62 10.38 10.55 319,517 -0.02(-0.19%)
Jul 29, 2021 10.33 10.73 10.28 10.57 779,916 +0.24(+2.32%)
Jul 28, 2021 10.71 10.84 10.24 10.33 1,048,018 -0.38(-3.55%)
Jul 27, 2021 11.31 11.31 10.54 10.71 871,909 -0.54(-4.80%)
Jul 26, 2021 11.41 11.46 11.01 11.25 614,091 -0.20(-1.75%)
Jul 23, 2021 11.75 11.76 11.30 11.45 585,633 -0.14(-1.21%)
Jul 22, 2021 11.50 11.94 11.26 11.59 1,323,827 +0.17(+1.49%)
Jul 21, 2021 10.60 11.70 10.21 11.42 2,147,747 +1.30(+12.85%)
Jul 20, 2021 10.40 10.46 10.09 10.12 803,126 -0.03(-0.30%)
Jul 19, 2021 9.580 10.54 9.450 10.15 2,187,262 +0.70(+7.41%)
Jul 16, 2021 9.750 10.24 9.400 9.450 1,463,696 +0.02(+0.21%)
Jul 15, 2021 9.860 9.867 9.320 9.430 1,114,452 -0.45(-4.55%)
Jul 14, 2021 10.10 10.14 9.810 9.880 1,426,391 -0.21(-2.08%)
Jul 13, 2021 10.50 10.50 9.930 10.09 1,617,718 -0.39(-3.72%)
Jul 12, 2021 10.90 10.90 10.42 10.48 743,117 -0.47(-4.29%)
Jul 09, 2021 11.02 11.45 10.91 10.95 574,950 -0.12(-1.08%)
Jul 08, 2021 10.32 11.25 10.21 11.07 1,090,799 +0.06(+0.54%)
Jul 07, 2021 11.17 11.18 10.52 11.01 1,315,215 -0.40(-3.51%)
Jul 06, 2021 11.90 11.94 11.05 11.41 1,198,788 -0.54(-4.52%)
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.