Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AvePoint Inc (AVPTW)
AvePoint Inc (AVPTW) Historical

AVPTW AvePoint Inc

1.19

0.00 (0.00%)

Pre Market

Last Updated: 04:09:47

Delayed by 15 minutes

AVPTW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	1.19	-0.03	-2.46%	1.20	1.20	1.17	7,577
May 21 2024	1.22	-0.08	-6.15%	1.22	1.26	1.16	26,260
May 20 2024	1.30	0.20	18.18%	1.10	1.30	1.08	82,529
May 17 2024	1.10	0.05	4.76%	1.09	1.10	1.00	5,793
May 16 2024	1.05	0.04	3.96%	1.05	1.07	0.9801	42,805
May 15 2024	1.01	0.03	3.54%	0.85	1.06	0.85	38,229
May 14 2024	0.9755	0.0135	1.40%	0.9501	1.00	0.88	58,381
May 13 2024	0.962	-0.0113	-1.16%	0.93	1.05	0.93	23,237
May 10 2024	0.9733	0.0533	5.79%	0.82	1.10	0.82	26,719
May 09 2024	0.92	-0.009	-0.97%	0.92	0.95	0.9001	7,885
May 08 2024	0.929	-0.041	-4.23%	0.91	0.95	0.9001	12,934
May 07 2024	0.97	0.02	2.11%	1.09	1.09	0.92	1,282
May 06 2024	0.95	-0.03	-3.06%	0.92	1.00	0.91	14,076
May 03 2024	0.98	0.02503	2.62%	0.95	0.98	0.95	1,730
May 02 2024	0.954975	0.05498	6.11%	0.94	0.954975	0.91	12,318
May 01 2024	0.90	0.0399	4.64%	0.8888	0.9399	0.83	47,075
Apr 30 2024	0.8601	-0.09082	-9.55%	0.94	0.97	0.8601	98,053
Apr 29 2024	0.95092	-0.01908	-1.97%	1.04	1.04	0.93	61,692
Apr 26 2024	0.97	0.015	1.57%	0.956	1.10	0.9101	7,266
Apr 25 2024	0.955	-0.025	-2.55%	0.95	0.955	0.9001	1,577
Apr 24 2024	0.98	0.01	1.03%	0.97	0.98	0.97	1,026
Apr 23 2024	0.97	-0.02	-2.02%	0.97	0.97	0.97	5,100
Apr 22 2024	0.99	0.00	0.00%	0.95	0.9947	0.95	16,001
Apr 19 2024	0.99	-0.01	-1.00%	0.97	1.00	0.95	4,428
Apr 18 2024	1.00	0.10	11.11%	0.90	1.01	0.90	54,095
Apr 17 2024	0.90	-0.08	-8.16%	0.96	0.96	0.90	2,000
Apr 16 2024	0.98	0.07	7.69%	0.945	0.9801	0.945	993
Apr 15 2024	0.91	-0.0181	-1.95%	0.90	0.92	0.90	2,400
Apr 12 2024	0.9281	-0.0029	-0.31%	0.9281	0.9281	0.9281	100
Apr 11 2024	0.931	0.00	0.00%	1.00	1.00	0.9301	10,139
Apr 10 2024	0.931	-0.059	-5.96%	0.99	0.99	0.9301	3,950
Apr 09 2024	0.99	0.00	0.00%	0.97	0.99	0.97	5
Apr 08 2024	0.99	-0.11	-10.00%	1.01	1.065	0.99	2,312
Apr 05 2024	1.10	0.15	15.79%	0.9124	1.15	0.9124	20,771
Apr 04 2024	0.95	0.0159	1.70%	0.9608	1.02	0.95	18,429
Apr 03 2024	0.9341	-0.0259	-2.70%	0.96	0.963	0.9341	14,857
Apr 02 2024	0.96	0.0028	0.29%	0.95	0.96	0.95	2,032
Apr 01 2024	0.9572	0.004	0.42%	1.03	1.0562	0.9227	36,533
Mar 28 2024	0.953203	-0.0467	-4.67%	0.94	0.953203	0.92	5,852
Mar 27 2024	0.9999	0.0399	4.16%	0.8801	1.00	0.8801	20,265
Mar 26 2024	0.96	0.06	6.67%	0.8601	0.96	0.8601	3,274
Mar 25 2024	0.90	-0.0399	-4.25%	0.94	0.97	0.896	8,994
Mar 22 2024	0.9399	-0.0302	-3.11%	0.97	0.97	0.9292	1,886
Mar 21 2024	0.9701	-0.0007	-0.07%	0.9702	1.00	0.9303	5,956
Mar 20 2024	0.9708	0.0708	7.87%	0.90	1.00	0.90	67,104
Mar 19 2024	0.90	0.03	3.45%	0.90	0.9618	0.90	8,436
Mar 18 2024	0.87	0.00	0.00%	0.87	0.87	0.87	0
Mar 15 2024	0.87	-0.06	-6.45%	0.904	0.9328	0.87	4,746
Mar 14 2024	0.93	-0.0452	-4.63%	0.9699	0.9699	0.93	364
Mar 13 2024	0.9752	-0.0248	-2.48%	0.97	0.9899	0.90	3,784
Mar 12 2024	1.00	0.05	5.26%	0.94	1.00	0.94	1,237
Mar 11 2024	0.95	0.03	3.26%	0.82	0.95	0.82	4,903
Mar 08 2024	0.92	-0.0499	-5.14%	0.9501	1.02	0.91	20,397
Mar 07 2024	0.9699	0.0003	0.03%	0.94	0.97	0.94	4,800
Mar 06 2024	0.9696	0.0596	6.55%	0.92	0.9696	0.85	7,735
Mar 05 2024	0.91	0.01	1.11%	0.90	0.9499	0.8517	9,780
Mar 04 2024	0.90	-0.25	-21.74%	1.01	1.01	0.89	40,731
Mar 01 2024	1.15	0.13	13.02%	1.18	1.20	1.01	29,890
Feb 29 2024	1.0175	0.01	0.74%	1.1042	1.1042	1.00	20,983
Feb 28 2024	1.01	-0.04	-3.81%	1.00	1.02	0.97	6,603
Feb 27 2024	1.05	0.07	7.14%	0.95	1.06	0.95	6,774
Feb 26 2024	0.98	-0.04	-3.92%	1.04	1.04	0.96	69,579
Feb 23 2024	1.02	-0.01	-0.97%	1.04	1.04	1.01	6,389

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions