Skip to main content

AvePoint, Inc. - Class A Common Stock (NQ:AVPT)

16.28 +0.18 (+1.12%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 16.28 16.34 15.94 16.10 1,211,942 -0.14(-0.86%)
Sep 02, 2025 15.87 16.37 15.77 16.24 1,667,500 -0.12(-0.73%)
Aug 29, 2025 16.11 16.38 15.97 16.36 1,702,080 +0.26(+1.61%)
Aug 28, 2025 15.77 16.18 15.77 16.10 1,206,090 +0.30(+1.90%)
Aug 27, 2025 15.49 15.91 15.40 15.80 1,414,542 +0.44(+2.86%)
Aug 26, 2025 15.49 15.70 15.35 15.36 1,691,816 +0.07(+0.46%)
Aug 25, 2025 15.57 15.67 15.28 15.29 1,040,736 -0.33(-2.11%)
Aug 22, 2025 15.00 15.68 14.96 15.62 1,305,463 +0.65(+4.34%)
Aug 21, 2025 14.79 14.98 14.78 14.97 711,416 +0.05(+0.34%)
Aug 20, 2025 14.89 14.97 14.56 14.92 1,070,062 +0.02(+0.13%)
Aug 19, 2025 15.25 15.29 14.85 14.90 1,338,466 -0.31(-2.04%)
Aug 18, 2025 14.96 15.26 14.91 15.21 1,289,898 +0.18(+1.20%)
Aug 15, 2025 14.76 15.08 14.76 15.03 1,702,579 +0.37(+2.52%)
Aug 14, 2025 14.83 14.89 14.51 14.66 1,265,008 -0.33(-2.20%)
Aug 13, 2025 15.12 15.13 14.79 14.99 1,201,627 +0.09(+0.60%)
Aug 12, 2025 14.93 15.10 14.72 14.90 1,870,446 +0.18(+1.22%)
Aug 11, 2025 14.29 15.21 14.14 14.72 3,814,677 +0.39(+2.72%)
Aug 08, 2025 16.34 16.35 14.21 14.33 5,128,838 -3.17(-18.11%)
Aug 07, 2025 17.95 18.14 16.94 17.50 2,961,845 -0.34(-1.91%)
Aug 06, 2025 17.71 17.92 17.62 17.84 974,417 +0.26(+1.48%)
Aug 05, 2025 18.55 18.55 17.53 17.58 1,090,623 -0.81(-4.40%)
Aug 04, 2025 18.19 18.40 18.07 18.39 880,683 +0.44(+2.45%)
Aug 01, 2025 18.52 18.71 17.86 17.95 1,307,724 -1.13(-5.92%)
Jul 31, 2025 19.56 19.95 19.05 19.08 1,372,241 -0.23(-1.19%)
Jul 30, 2025 18.91 19.56 18.71 19.31 1,778,822 +0.58(+3.10%)
Jul 29, 2025 18.68 18.88 18.49 18.73 1,261,370 +0.36(+1.96%)
Jul 28, 2025 18.68 18.69 18.32 18.37 1,017,404 -0.19(-1.02%)
Jul 25, 2025 18.46 18.77 18.45 18.56 885,009 +0.06(+0.32%)
Jul 24, 2025 18.98 18.98 18.49 18.50 1,351,347 -0.41(-2.17%)
Jul 23, 2025 18.65 18.93 18.29 18.91 1,416,502 +0.26(+1.39%)
Jul 22, 2025 19.25 19.30 18.64 18.65 1,023,199 -0.62(-3.22%)
Jul 21, 2025 19.15 19.76 19.02 19.27 1,392,303 +0.48(+2.58%)
Jul 18, 2025 19.10 19.29 18.75 18.79 1,541,286 -0.18(-0.92%)
Jul 17, 2025 18.76 19.04 18.61 18.96 1,484,061 +0.20(+1.07%)
Jul 16, 2025 18.71 18.92 18.56 18.76 1,020,060 +0.25(+1.35%)
Jul 15, 2025 18.50 18.76 18.42 18.51 1,325,862 +0.05(+0.27%)
Jul 14, 2025 17.83 18.49 17.78 18.46 886,076 +0.63(+3.53%)
Jul 11, 2025 18.24 18.29 17.80 17.83 895,931 -0.37(-2.03%)
Jul 10, 2025 18.71 18.82 17.87 18.20 1,047,455 -0.63(-3.35%)
Jul 09, 2025 18.69 18.86 18.54 18.83 860,654 +0.20(+1.07%)
Jul 08, 2025 18.96 18.96 18.37 18.63 938,025 -0.24(-1.27%)
Jul 07, 2025 18.72 18.99 18.64 18.87 973,833 +0.01(+0.05%)
Jul 03, 2025 18.55 19.05 18.36 18.86 578,126 +0.36(+1.95%)
Jul 02, 2025 18.46 18.60 18.27 18.50 847,238 -0.09(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.