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

Avepoint Inc WT (NQ: AVPTW )

2.639 +0.079 (+3.07%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 2.490 2.500 2.490 2.490 404,938 +0.00(+0.00%)
Aug 30, 2024 2.490 2.500 2.490 2.490 106,403 +0.00(+0.00%)
Aug 29, 2024 2.490 2.500 2.490 2.490 239,916 -0.01(-0.40%)
Aug 28, 2024 2.460 2.550 2.460 2.500 3,291,903 +0.73(+41.27%)
Aug 27, 2024 1.800 1.800 1.710 1.770 51,039 -0.10(-5.36%)
Aug 26, 2024 1.806 1.900 1.785 1.870 24,291 +0.07(+3.89%)
Aug 23, 2024 1.800 1.900 1.720 1.800 14,052 -0.01(-0.55%)
Aug 22, 2024 1.810 1.810 1.810 1.810 1,650 -0.02(-1.09%)
Aug 21, 2024 1.804 1.830 1.804 1.830 750 +0.00(+0.00%)
Aug 20, 2024 1.810 1.830 1.810 1.830 2,315 -0.04(-2.14%)
Aug 19, 2024 1.810 1.914 1.740 1.870 5,951 +0.11(+6.25%)
Aug 16, 2024 1.940 2.000 1.750 1.760 31,286 -0.11(-5.88%)
Aug 15, 2024 1.750 1.910 1.740 1.870 120,165 +0.18(+10.65%)
Aug 14, 2024 1.740 1.800 1.690 1.690 1,538 -0.12(-6.63%)
Aug 13, 2024 1.650 1.810 1.650 1.810 15,477 +0.23(+14.56%)
Aug 12, 2024 1.500 1.580 1.460 1.580 11,665 +0.12(+8.22%)
Aug 09, 2024 1.560 1.670 1.450 1.460 11,847 -0.04(-2.67%)
Aug 08, 2024 1.460 1.560 1.460 1.500 1,504 +0.08(+5.63%)
Aug 07, 2024 1.450 1.550 1.410 1.420 21,123 -0.07(-4.70%)
Aug 06, 2024 1.550 1.580 1.340 1.490 11,601 +0.07(+4.93%)
Aug 05, 2024 1.530 1.541 1.200 1.420 4,009 -0.36(-20.22%)
Aug 01, 2024 1.780 12 -0.06(-3.26%)
Jul 31, 2024 1.820 1.930 1.810 1.840 9,666 +0.04(+2.22%)
Jul 30, 2024 1.905 1.905 1.770 1.800 4,583 -0.07(-3.65%)
Jul 29, 2024 1.790 1.900 1.790 1.868 4,073 +0.09(+4.96%)
Jul 26, 2024 1.835 1.859 1.750 1.780 6,444 -0.03(-1.66%)
Jul 25, 2024 1.770 1.811 1.760 1.810 6,538 +0.07(+4.02%)
Jul 24, 2024 1.850 1.868 1.740 1.740 10,997 -0.09(-4.92%)
Jul 23, 2024 1.770 1.920 1.720 1.830 15,566 +0.10(+5.78%)
Jul 22, 2024 1.630 1.730 1.630 1.730 11,272 +0.10(+6.13%)
Jul 19, 2024 1.650 1.650 1.630 1.630 1,701 -0.01(-0.61%)
Jul 18, 2024 1.740 1.740 1.640 1.640 2,417 -0.03(-1.50%)
Jul 17, 2024 1.656 1.665 1.656 1.665 226 -0.04(-2.63%)
Jul 16, 2024 1.720 1.750 1.650 1.710 67,097 +0.05(+3.01%)
Jul 15, 2024 1.740 1.741 1.610 1.660 11,148 +0.06(+3.75%)
Jul 12, 2024 1.570 1.650 1.540 1.600 50,927 +0.02(+1.27%)
Jul 11, 2024 1.560 1.640 1.550 1.580 24,002 +0.12(+8.22%)
Jul 10, 2024 1.500 1.600 1.450 1.460 25,348 +0.07(+5.04%)
Jul 09, 2024 1.563 1.563 1.390 1.390 7,180 -0.17(-10.90%)
Jul 08, 2024 1.540 1.570 1.510 1.560 1,767 -0.03(-1.89%)
Jul 05, 2024 1.550 1.650 1.550 1.590 3,532 -0.04(-2.45%)
Jul 03, 2024 1.640 1.680 1.630 1.630 3,006 -0.07(-3.87%)
Jul 02, 2024 1.740 1.750 1.640 1.696 2,664 +0.04(+2.45%)
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.