Skip to main content

Avepoint Inc Cl A (NQ: AVPT )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.51 10.63 10.37 10.50 1,445,668 +0.00(+0.00%)
Jul 17, 2024 10.60 10.65 10.36 10.50 1,692,000 -0.17(-1.59%)
Jul 16, 2024 10.55 10.70 10.46 10.67 1,755,987 +0.18(+1.72%)
Jul 15, 2024 10.40 10.60 10.22 10.49 2,102,808 +0.15(+1.45%)
Jul 12, 2024 10.27 10.36 10.22 10.34 954,654 +0.13(+1.27%)
Jul 11, 2024 10.26 10.29 10.13 10.21 697,382 +0.09(+0.89%)
Jul 10, 2024 10.04 10.26 10.03 10.12 905,641 +0.13(+1.30%)
Jul 09, 2024 10.28 10.30 9.960 9.990 1,097,828 -0.26(-2.54%)
Jul 08, 2024 10.27 10.32 10.16 10.25 938,419 -0.01(-0.10%)
Jul 05, 2024 10.22 10.37 10.07 10.26 922,780 +0.02(+0.20%)
Jul 03, 2024 10.26 10.35 10.18 10.24 400,878 -0.04(-0.39%)
Jul 02, 2024 10.29 10.47 10.27 10.28 800,487 -0.02(-0.19%)
Jul 01, 2024 10.45 10.45 10.28 10.30 991,747 -0.12(-1.15%)
Jun 28, 2024 10.28 10.45 10.20 10.42 4,430,444 +0.18(+1.76%)
Jun 27, 2024 10.26 10.29 10.08 10.24 1,011,008 +0.07(+0.69%)
Jun 26, 2024 10.35 10.38 10.16 10.17 822,513 -0.21(-2.02%)
Jun 25, 2024 10.19 10.44 10.18 10.38 1,032,503 +0.16(+1.57%)
Jun 24, 2024 10.00 10.26 10.00 10.22 1,127,412 +0.17(+1.69%)
Jun 21, 2024 9.890 10.05 9.840 10.05 1,804,568 +0.14(+1.41%)
Jun 20, 2024 9.750 9.995 9.720 9.910 1,566,348 +0.16(+1.64%)
Jun 18, 2024 9.610 9.790 9.490 9.750 1,076,261 +0.13(+1.35%)
Jun 17, 2024 9.060 9.675 9.020 9.620 2,717,064 +0.58(+6.42%)
Jun 14, 2024 8.990 9.080 8.930 9.040 659,902 +0.01(+0.11%)
Jun 13, 2024 9.440 9.440 9.015 9.030 657,717 -0.39(-4.14%)
Jun 12, 2024 9.430 9.560 9.295 9.420 1,779,171 +0.17(+1.84%)
Jun 11, 2024 9.100 9.360 8.980 9.250 3,047,486 +0.15(+1.65%)
Jun 10, 2024 8.980 9.275 8.970 9.100 2,225,105 +0.06(+0.66%)
Jun 07, 2024 9.040 9.070 8.990 9.040 408,433 -0.05(-0.55%)
Jun 06, 2024 9.020 9.100 8.945 9.090 609,429 +0.01(+0.11%)
Jun 05, 2024 9.060 9.155 8.975 9.080 995,065 +0.10(+1.11%)
Jun 04, 2024 9.140 9.265 8.970 8.980 1,878,545 -0.14(-1.54%)
Jun 03, 2024 8.980 9.290 8.870 9.120 2,181,162 +0.10(+1.11%)
May 31, 2024 9.060 9.090 8.940 9.020 870,341 -0.02(-0.22%)
May 30, 2024 9.030 9.089 8.941 9.040 762,415 -0.01(-0.11%)
May 29, 2024 8.970 9.210 8.960 9.050 832,427 -0.06(-0.66%)
May 28, 2024 9.160 9.190 8.950 9.110 904,892 -0.05(-0.55%)
May 24, 2024 9.380 9.400 9.130 9.160 1,008,736 -0.22(-2.35%)
May 23, 2024 9.390 9.450 9.290 9.380 661,332 +0.03(+0.32%)
May 22, 2024 9.360 9.450 9.285 9.350 566,448 -0.06(-0.64%)
May 21, 2024 9.450 9.540 9.275 9.410 2,112,587 -0.08(-0.84%)
May 20, 2024 8.980 9.600 8.920 9.490 2,622,473 +0.54(+6.03%)
May 17, 2024 8.720 8.960 8.660 8.950 1,878,096 +0.24(+2.76%)
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%)
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.