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

Avepoint Inc Cl A (NQ: AVPT )

8.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 8.490 8.710 8.480 8.710 1,614,628 +0.21(+2.47%)
May 15, 2024 8.550 8.590 8.435 8.500 632,435 +0.04(+0.47%)
May 14, 2024 8.320 8.540 8.150 8.460 1,210,917 +0.16(+1.93%)
May 13, 2024 8.180 8.380 8.150 8.300 1,021,936 +0.15(+1.84%)
May 10, 2024 8.200 8.740 8.080 8.150 1,237,803 +0.05(+0.62%)
May 09, 2024 8.110 8.145 8.055 8.100 544,254 -0.08(-0.98%)
May 08, 2024 8.090 8.190 8.060 8.180 285,321 +0.02(+0.25%)
May 07, 2024 8.150 8.180 8.090 8.160 295,597 -0.02(-0.24%)
May 06, 2024 8.140 8.195 8.110 8.180 352,458 +0.04(+0.49%)
May 03, 2024 8.190 8.220 8.070 8.140 335,605 +0.10(+1.24%)
May 02, 2024 7.930 8.050 7.850 8.040 392,034 +0.19(+2.42%)
May 01, 2024 7.800 8.000 7.765 7.850 572,088 +0.08(+1.03%)
Apr 30, 2024 7.910 8.000 7.770 7.770 672,456 -0.20(-2.51%)
Apr 29, 2024 8.130 8.177 7.935 7.970 376,408 -0.16(-1.97%)
Apr 26, 2024 7.950 8.300 7.928 8.130 879,778 +0.21(+2.65%)
Apr 25, 2024 7.750 7.930 7.740 7.920 516,141 +0.01(+0.13%)
Apr 24, 2024 7.880 7.945 7.830 7.910 359,981 -0.01(-0.13%)
Apr 23, 2024 7.790 7.940 7.740 7.920 432,238 +0.18(+2.33%)
Apr 22, 2024 7.700 7.780 7.650 7.740 460,401 +0.05(+0.65%)
Apr 19, 2024 7.630 7.800 7.620 7.690 599,771 +0.01(+0.13%)
Apr 18, 2024 7.750 7.865 7.640 7.680 741,259 -0.05(-0.65%)
Apr 17, 2024 7.810 7.880 7.720 7.730 475,223 -0.03(-0.39%)
Apr 16, 2024 7.660 7.830 7.640 7.760 519,234 +0.04(+0.52%)
Apr 15, 2024 7.910 7.950 7.720 7.720 452,501 -0.17(-2.15%)
Apr 12, 2024 7.880 7.898 7.820 7.890 450,989 -0.05(-0.63%)
Apr 11, 2024 8.000 8.060 7.920 7.940 471,611 -0.04(-0.50%)
Apr 10, 2024 7.950 8.020 7.880 7.980 651,502 -0.17(-2.09%)
Apr 09, 2024 8.210 8.240 8.040 8.150 973,064 -0.03(-0.37%)
Apr 08, 2024 8.420 8.420 8.170 8.180 567,534 -0.22(-2.62%)
Apr 05, 2024 8.040 8.560 7.970 8.400 3,048,290 +0.37(+4.61%)
Apr 04, 2024 7.880 8.105 7.770 8.030 1,587,817 +0.21(+2.69%)
Apr 03, 2024 7.600 7.860 7.600 7.820 564,717 +0.18(+2.36%)
Apr 02, 2024 7.650 7.680 7.520 7.640 585,438 -0.10(-1.29%)
Apr 01, 2024 7.900 7.900 7.695 7.740 479,013 -0.18(-2.27%)
Mar 28, 2024 7.890 7.970 7.840 7.920 704,441 +0.01(+0.13%)
Mar 27, 2024 7.780 7.920 7.770 7.910 573,328 +0.14(+1.80%)
Mar 26, 2024 7.750 7.890 7.695 7.770 573,499 +0.07(+0.91%)
Mar 25, 2024 7.870 7.970 7.700 7.700 643,320 -0.20(-2.53%)
Mar 22, 2024 8.000 8.040 7.880 7.900 626,272 -0.13(-1.62%)
Mar 21, 2024 8.000 8.080 7.910 8.030 1,079,624 +0.04(+0.50%)
Mar 20, 2024 7.730 8.005 7.705 7.990 717,996 +0.24(+3.10%)
Mar 19, 2024 7.530 7.775 7.500 7.750 564,629 +0.19(+2.51%)
Mar 18, 2024 7.520 7.585 7.440 7.560 501,481 +0.01(+0.13%)
Mar 15, 2024 7.680 7.710 7.460 7.550 1,298,199 -0.23(-2.96%)
Mar 14, 2024 7.840 7.890 7.725 7.780 930,304 -0.07(-0.89%)
Mar 13, 2024 7.810 7.865 7.750 7.850 523,348 +0.02(+0.26%)
Mar 12, 2024 7.890 7.945 7.830 7.830 486,620 -0.04(-0.51%)
Mar 11, 2024 7.840 7.929 7.790 7.870 480,109 -0.02(-0.25%)
Mar 08, 2024 7.680 7.920 7.680 7.890 723,571 +0.26(+3.41%)
Mar 07, 2024 7.710 7.710 7.545 7.630 645,655 +0.00(+0.00%)
Mar 06, 2024 7.550 7.700 7.490 7.630 866,361 +0.17(+2.28%)
Mar 05, 2024 7.280 7.570 7.080 7.460 1,530,910 +0.08(+1.08%)
Mar 04, 2024 7.950 7.990 7.365 7.380 1,873,247 -0.63(-7.87%)
Mar 01, 2024 8.480 8.570 7.800 8.010 2,117,572 +0.01(+0.12%)
Feb 29, 2024 8.040 8.050 7.920 8.000 1,405,645 +0.09(+1.14%)
Feb 28, 2024 7.990 7.990 7.845 7.910 437,837 -0.08(-1.00%)
Feb 27, 2024 7.930 8.110 7.900 7.990 620,108 +0.10(+1.27%)
Feb 26, 2024 7.890 8.010 7.880 7.890 584,322 -0.02(-0.25%)
Feb 23, 2024 7.900 7.990 7.850 7.910 527,958 +0.03(+0.38%)
Feb 22, 2024 7.950 8.040 7.820 7.880 719,650 +0.04(+0.51%)
Feb 21, 2024 7.910 7.910 7.730 7.840 618,374 -0.13(-1.63%)
Feb 20, 2024 7.880 8.030 7.850 7.970 640,832 -0.03(-0.38%)
Feb 16, 2024 8.080 8.115 7.930 8.000 853,510 -0.09(-1.11%)
Feb 15, 2024 8.040 8.135 7.939 8.090 662,767 +0.10(+1.25%)
Feb 14, 2024 7.800 8.045 7.760 7.990 685,293 +0.30(+3.90%)
Feb 13, 2024 7.750 7.845 7.550 7.690 1,254,234 -0.31(-3.87%)
Feb 12, 2024 8.140 8.295 7.985 8.000 992,133 -0.17(-2.08%)
Feb 09, 2024 8.020 8.240 7.965 8.170 3,510,578 +0.20(+2.51%)
Feb 08, 2024 7.780 7.980 7.780 7.970 686,417 +0.13(+1.66%)
Feb 07, 2024 7.930 7.940 7.755 7.840 496,541 -0.07(-0.88%)
Feb 06, 2024 7.860 7.980 7.740 7.910 674,353 +0.07(+0.89%)
Feb 05, 2024 7.900 7.938 7.750 7.840 643,475 -0.12(-1.51%)
Feb 02, 2024 7.770 8.010 7.720 7.960 581,934 +0.15(+1.92%)
Feb 01, 2024 7.695 7.825 7.685 7.810 534,646 +0.11(+1.43%)
Jan 31, 2024 7.740 7.935 7.675 7.700 702,610 -0.07(-0.90%)
Jan 30, 2024 7.920 7.920 7.720 7.770 559,006 -0.16(-2.02%)
Jan 29, 2024 7.620 7.940 7.620 7.930 619,665 +0.31(+4.07%)
Jan 26, 2024 7.720 7.770 7.540 7.620 631,649 -0.08(-1.04%)
Jan 25, 2024 7.670 7.765 7.635 7.700 892,239 +0.09(+1.18%)
Jan 24, 2024 8.000 8.020 7.585 7.610 1,044,757 -0.31(-3.91%)
Jan 23, 2024 7.970 7.970 7.725 7.920 1,782,274 -0.05(-0.63%)
Jan 22, 2024 8.050 8.110 7.820 7.970 1,789,213 -0.02(-0.25%)
Jan 19, 2024 7.990 7.990 7.850 7.990 903,189 +0.06(+0.76%)
Jan 18, 2024 7.980 8.040 7.838 7.930 508,279 +0.00(+0.00%)
Jan 17, 2024 7.920 7.945 7.800 7.930 457,606 -0.08(-1.00%)
Jan 16, 2024 8.050 8.110 7.900 8.010 581,314 -0.12(-1.48%)
Jan 12, 2024 8.250 8.295 8.020 8.130 790,271 -0.03(-0.37%)
Jan 11, 2024 8.380 8.380 8.050 8.160 729,573 -0.08(-0.97%)
Jan 10, 2024 7.890 8.250 7.860 8.240 1,154,844 +0.36(+4.57%)
Jan 09, 2024 7.750 7.915 7.750 7.880 577,061 -0.12(-1.50%)
Jan 08, 2024 7.820 8.000 7.820 8.000 587,624 +0.23(+2.96%)
Jan 05, 2024 7.760 7.880 7.760 7.770 895,073 -0.04(-0.51%)
Jan 04, 2024 7.820 7.920 7.805 7.810 677,757 +0.03(+0.39%)
Jan 03, 2024 7.860 7.935 7.770 7.780 899,721 -0.12(-1.52%)
Jan 02, 2024 8.090 8.090 7.811 7.900 755,356 -0.31(-3.78%)
Dec 29, 2023 8.350 8.360 8.190 8.210 515,472 -0.14(-1.68%)
Dec 28, 2023 8.330 8.370 8.250 8.350 437,682 +0.00(+0.00%)
Dec 27, 2023 8.380 8.495 8.310 8.350 491,048 -0.04(-0.48%)
Dec 26, 2023 8.340 8.419 8.259 8.390 479,432 +0.05(+0.60%)
Dec 22, 2023 8.390 8.420 8.210 8.340 744,617 -0.02(-0.24%)
Dec 21, 2023 8.390 8.459 8.275 8.360 689,133 +0.08(+1.03%)
Dec 20, 2023 8.500 8.590 8.270 8.275 709,747 -0.21(-2.53%)
Dec 19, 2023 8.500 8.560 8.360 8.490 646,610 +0.04(+0.47%)
Dec 18, 2023 8.510 8.530 8.360 8.450 542,580 -0.05(-0.59%)
Dec 15, 2023 8.520 8.610 8.370 8.500 1,938,371 +0.09(+1.07%)
Dec 14, 2023 8.360 8.570 8.330 8.410 1,061,344 +0.09(+1.08%)
Dec 13, 2023 8.200 8.330 8.180 8.320 702,318 +0.13(+1.59%)
Dec 12, 2023 8.110 8.229 8.066 8.190 429,148 +0.09(+1.11%)
Dec 11, 2023 7.960 8.129 7.960 8.100 592,362 +0.11(+1.38%)
Dec 08, 2023 7.950 8.025 7.863 7.990 468,311 +0.02(+0.25%)
Dec 07, 2023 8.170 8.188 7.920 7.970 580,662 -0.15(-1.85%)
Dec 06, 2023 8.130 8.240 8.110 8.120 691,329 -0.01(-0.12%)
Dec 05, 2023 8.190 8.190 8.010 8.130 836,520 -0.13(-1.57%)
Dec 04, 2023 8.230 8.350 8.206 8.260 566,422 -0.06(-0.72%)
Dec 01, 2023 8.160 8.340 8.060 8.320 669,211 +0.13(+1.59%)
Nov 30, 2023 8.240 8.340 8.060 8.190 775,675 -0.03(-0.36%)
Nov 29, 2023 8.350 8.460 8.105 8.220 669,686 -0.02(-0.24%)
Nov 28, 2023 8.330 8.430 8.195 8.240 466,346 -0.12(-1.44%)
Nov 27, 2023 8.330 8.510 8.330 8.360 614,660 -0.01(-0.12%)
Nov 24, 2023 8.280 8.450 8.280 8.370 310,255 +0.06(+0.72%)
Nov 22, 2023 8.320 8.380 8.220 8.310 384,331 +0.08(+0.97%)
Nov 21, 2023 8.370 8.395 8.230 8.230 474,384 -0.20(-2.37%)
Nov 20, 2023 8.340 8.580 8.298 8.430 851,456 +0.10(+1.20%)
Nov 17, 2023 8.210 8.370 8.150 8.330 720,969 +0.14(+1.71%)
Nov 16, 2023 8.230 8.250 8.090 8.190 559,656 -0.04(-0.49%)
Nov 15, 2023 8.290 8.395 8.080 8.230 919,948 -0.07(-0.84%)
Nov 14, 2023 8.330 8.350 7.990 8.300 1,749,343 +0.14(+1.72%)
Nov 13, 2023 8.270 8.380 8.000 8.160 878,470 -0.03(-0.37%)
Nov 10, 2023 7.880 8.320 7.600 8.190 2,370,440 +0.78(+10.53%)
Nov 09, 2023 7.730 7.740 7.290 7.410 1,080,833 -0.31(-4.02%)
Nov 08, 2023 7.780 7.800 7.560 7.720 527,880 -0.04(-0.52%)
Nov 07, 2023 7.470 7.770 7.470 7.760 945,629 +0.35(+4.72%)
Nov 06, 2023 7.600 7.640 7.290 7.410 489,302 -0.19(-2.50%)
Nov 03, 2023 7.460 7.670 7.400 7.600 751,153 +0.22(+2.98%)
Nov 02, 2023 7.450 7.515 7.310 7.380 447,534 +0.01(+0.14%)
Nov 01, 2023 7.420 7.490 7.250 7.370 537,200 -0.12(-1.60%)
Oct 31, 2023 7.230 7.525 7.160 7.490 619,095 +0.24(+3.31%)
Oct 30, 2023 7.380 7.450 7.155 7.250 355,658 -0.05(-0.68%)
Oct 27, 2023 7.250 7.365 7.195 7.300 625,296 +0.05(+0.69%)
Oct 26, 2023 7.190 7.315 7.110 7.250 580,916 +0.07(+0.97%)
Oct 25, 2023 7.500 7.500 7.160 7.180 608,338 -0.35(-4.65%)
Oct 24, 2023 7.430 7.650 7.375 7.530 1,290,977 +0.14(+1.89%)
Oct 23, 2023 7.100 7.420 6.960 7.390 902,729 +0.21(+2.92%)
Oct 20, 2023 7.390 7.390 7.030 7.180 812,531 -0.17(-2.31%)
Oct 19, 2023 7.240 7.470 7.240 7.350 415,747 +0.09(+1.24%)
Oct 18, 2023 7.230 7.360 7.230 7.260 330,829 -0.03(-0.41%)
Oct 17, 2023 7.370 7.429 7.225 7.290 540,694 -0.13(-1.75%)
Oct 16, 2023 7.300 7.450 7.255 7.420 410,444 +0.17(+2.34%)
Oct 13, 2023 7.310 7.335 7.150 7.250 521,952 -0.09(-1.23%)
Oct 12, 2023 7.500 7.540 7.230 7.340 492,470 -0.15(-2.00%)
Oct 11, 2023 7.500 7.580 7.350 7.490 577,779 +0.03(+0.40%)
Oct 10, 2023 7.000 7.535 7.000 7.460 2,039,220 +0.43(+6.12%)
Oct 09, 2023 6.850 7.030 6.690 7.030 468,846 +0.12(+1.74%)
Oct 06, 2023 6.910 7.080 6.860 6.910 1,730,608 -0.07(-1.00%)
Oct 05, 2023 6.740 7.005 6.740 6.980 868,739 +0.21(+3.10%)
Oct 04, 2023 6.470 6.810 6.470 6.770 702,917 +0.31(+4.80%)
Oct 03, 2023 6.560 6.610 6.450 6.460 394,479 -0.11(-1.60%)
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.