AVPT

AvePoint Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AvePoint Inc AVPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.53 8.28% 6.93 18:38:00
Open Price Low Price High Price Close Price Prev Close
6.50 6.475 7.01 6.91 6.40
more quote information »

AVPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.927.0435.976.551,581,4360.010.14%
1 Month9.169.415.977.391,456,692-2.23-24.34%
3 Months9.7810.105.978.311,050,364-2.85-29.14%
6 Months10.8012.555.979.411,035,056-3.87-35.83%
1 Year14.4217.905.9712.181,323,866-7.49-51.94%
3 Years9.7817.905.9712.36947,538-2.85-29.14%
5 Years9.7817.905.9712.36947,538-2.85-29.14%

AVPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 6.91 0.51 7.97% 6.50 7.01 6.475 931,803
Dec 06 2021 6.40 -0.06 -0.85% 6.36 6.48 6.17 1,339,944
Dec 03 2021 6.455 0.00 0.08% 6.50 6.50 5.97 2,057,388
Dec 02 2021 6.45 0.13 2.06% 6.32 6.60 6.2874 893,793
Dec 01 2021 6.32 -0.59 -8.54% 6.95 7.00 6.32 1,317,401
Nov 30 2021 6.91 -0.15 -2.12% 6.92 7.043 6.66 2,298,656
Nov 29 2021 7.06 -0.03 -0.42% 7.14 7.19 6.84 825,371
Nov 26 2021 7.09 0.05 0.71% 6.78 7.11 6.71 616,491
Nov 24 2021 7.04 0.10 1.44% 6.87 7.09 6.73 796,159
Nov 23 2021 6.94 -0.10 -1.42% 7.00 7.21 6.70 1,316,865
Nov 22 2021 7.04 -0.31 -4.22% 7.34 7.3883 6.93 1,584,567
Nov 19 2021 7.35 0.01 0.14% 7.56 7.80 7.34 1,502,826
Nov 18 2021 7.34 -0.25 -3.29% 7.65 7.65 7.22 1,470,424
Nov 17 2021 7.59 -0.14 -1.81% 7.75 8.07 7.57 3,750,786
Nov 16 2021 7.73 -0.60 -7.2% 8.36 8.375 7.72 2,202,542
Nov 15 2021 8.33 -0.88 -9.55% 8.53 8.5925 7.80 3,179,687
Nov 12 2021 9.21 0.31 3.48% 8.89 9.35 8.89 834,407
Nov 11 2021 8.90 -0.07 -0.78% 8.97 9.12 8.89 500,678
Nov 10 2021 8.97 -0.09 -0.99% 9.06 9.19 8.87 578,615
Nov 09 2021 9.06 -0.20 -2.16% 9.16 9.41 9.015 610,556
Nov 08 2021 9.26 0.19 2.09% 8.95 9.39 8.91 532,914
See More Historical Prices »


Your Recent History
NASDAQ
AVPT
AvePoint
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.