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

Avepoint Inc WT (NQ: AVPTW )

6.600 -0.310 (-4.49%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 27, 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 (%)
Nov 26, 2024 6.940 7.330 6.800 6.910 46,892 -0.05(-0.72%)
Nov 25, 2024 7.500 7.560 6.960 6.960 26,394 -0.38(-5.18%)
Nov 22, 2024 7.150 7.440 7.080 7.340 355,052 +0.19(+2.66%)
Nov 21, 2024 6.880 7.180 6.680 7.150 107,182 +0.60(+9.16%)
Nov 20, 2024 5.710 6.560 5.710 6.550 1,406,250 +0.75(+12.93%)
Nov 19, 2024 5.180 5.820 5.180 5.800 53,349 +0.53(+10.05%)
Nov 18, 2024 5.250 5.415 5.180 5.270 35,312 -0.01(-0.19%)
Nov 15, 2024 5.380 5.405 5.190 5.280 49,335 -0.07(-1.31%)
Nov 14, 2024 5.430 5.430 5.240 5.350 12,322 -0.20(-3.60%)
Nov 13, 2024 5.400 5.636 5.350 5.550 75,449 +0.45(+8.82%)
Nov 12, 2024 4.870 5.340 4.860 5.100 122,857 +0.08(+1.69%)
Nov 11, 2024 4.350 5.015 4.350 5.015 104,240 +0.57(+12.95%)
Nov 08, 2024 4.240 4.980 4.180 4.440 122,245 +0.95(+27.04%)
Nov 07, 2024 3.140 3.600 3.140 3.495 12,939 +0.25(+7.87%)
Nov 06, 2024 2.940 3.245 2.940 3.240 36,926 +0.25(+8.36%)
Nov 05, 2024 2.870 2.990 2.870 2.990 10,979 +0.11(+3.82%)
Nov 04, 2024 2.800 2.880 2.780 2.880 29,117 +0.08(+2.85%)
Nov 01, 2024 2.800 2.800 2.792 2.800 800 +0.02(+0.72%)
Oct 31, 2024 2.780 2.780 2.780 2.780 5,035 -0.12(-4.14%)
Oct 30, 2024 2.780 2.950 2.780 2.900 7,140 +0.05(+1.75%)
Oct 29, 2024 2.760 2.990 2.760 2.850 3,544 +0.14(+5.17%)
Oct 28, 2024 2.690 2.800 2.630 2.710 1,578 +0.04(+1.50%)
Oct 24, 2024 2.670 85 +0.12(+4.71%)
Oct 23, 2024 2.530 2.550 2.500 2.550 16,290 -0.20(-7.27%)
Oct 22, 2024 2.750 2.750 2.750 2.750 151 +0.01(+0.36%)
Oct 17, 2024 2.740 0 -0.01(-0.36%)
Oct 16, 2024 2.810 2.900 2.570 2.750 232,007 -0.16(-5.50%)
Oct 15, 2024 2.840 2.910 2.810 2.910 6,373 +0.04(+1.57%)
Oct 14, 2024 2.920 2.920 2.860 2.865 24,040 -0.13(-4.50%)
Oct 11, 2024 3.030 3.090 2.980 3.000 73,980 +0.06(+2.04%)
Oct 10, 2024 2.980 2.980 2.940 2.940 53,712 +0.01(+0.34%)
Oct 09, 2024 2.860 3.070 2.800 2.930 69,301 -0.01(-0.17%)
Oct 08, 2024 2.690 2.990 2.690 2.935 43,940 +0.27(+9.93%)
Oct 07, 2024 2.690 2.690 2.670 2.670 2,502 -0.07(-2.55%)
Oct 04, 2024 2.730 2.740 2.695 2.740 8,304 +0.13(+4.98%)
Oct 03, 2024 2.680 2.680 2.610 2.610 16,511 +0.01(+0.38%)
Oct 02, 2024 2.638 2.638 2.570 2.600 7,984 -0.07(-2.62%)
Oct 01, 2024 2.640 2.750 2.620 2.670 44,934 +0.02(+0.75%)
Sep 30, 2024 2.600 2.650 2.600 2.650 3,635 +0.05(+1.92%)
Sep 27, 2024 2.530 2.600 2.530 2.600 8,718 -0.04(-1.47%)
Sep 26, 2024 2.600 2.660 2.543 2.639 5,866 +0.08(+3.07%)
Sep 25, 2024 2.430 2.630 2.390 2.560 49,298 +0.04(+1.59%)
Sep 24, 2024 2.440 2.540 2.440 2.520 186,335 +0.01(+0.40%)
Sep 23, 2024 2.530 2.630 2.495 2.510 496,209 -0.11(-4.20%)
Sep 20, 2024 2.630 2.640 2.550 2.620 679,918 -0.01(-0.38%)
Sep 19, 2024 2.600 2.670 2.520 2.630 211,896 +0.10(+3.95%)
Sep 18, 2024 2.550 2.570 2.520 2.530 96,365 -0.02(-0.78%)
Sep 17, 2024 2.630 2.650 2.540 2.550 776,764 -0.08(-3.04%)
Sep 16, 2024 2.520 2.670 2.520 2.630 111,331 +0.03(+1.15%)
Sep 13, 2024 2.670 2.670 2.530 2.600 205,397 -0.05(-1.89%)
Sep 12, 2024 2.540 2.650 2.540 2.650 54,116 +0.14(+5.58%)
Sep 11, 2024 2.520 2.530 2.510 2.510 59,694 +0.00(+0.00%)
Sep 10, 2024 2.520 2.520 2.510 2.510 88,905 -0.01(-0.40%)
Sep 09, 2024 2.490 2.570 2.490 2.520 129,433 +0.03(+1.20%)
Sep 06, 2024 2.510 2.510 2.490 2.490 31,900 -0.00(-0.04%)
Sep 05, 2024 2.490 2.505 2.490 2.491 80,874 -0.01(-0.36%)
Sep 04, 2024 2.490 2.500 2.490 2.500 5,513,254 +0.01(+0.40%)
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.