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

Avepoint Inc Cl A (NQ: AVPT )

7.830 -0.140 (-1.76%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 30, 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 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%)
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.