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
0.08 1.51% 5.39 19:00:19
Open Price Low Price High Price Close Price Prev Close
5.40 5.3413 5.70 5.39 5.31
more quote information »

AVPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.806.004.915.53874,482-0.41-7.07%
1 Month6.276.794.916.12831,286-0.88-14.04%
3 Months9.509.584.916.931,039,619-4.11-43.26%
6 Months11.4111.464.918.281,008,476-6.02-52.76%
1 Year15.4617.284.9110.531,072,997-10.07-65.14%
3 Years9.7817.904.9112.04951,950-4.39-44.89%
5 Years9.7817.904.9112.04951,950-4.39-44.89%

AVPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 5.39 0.08 1.51% 5.40 5.70 5.3413 761,509
Jan 25 2022 5.31 -0.16 -2.93% 5.37 5.475 5.17 803,965
Jan 24 2022 5.47 -0.04 -0.73% 5.18 5.48 4.91 1,644,959
Jan 21 2022 5.51 -0.35 -5.97% 5.77 5.84 5.465 631,760
Jan 20 2022 5.86 0.21 3.72% 5.65 6.00 5.65 640,086
Jan 19 2022 5.65 -0.17 -2.92% 5.80 5.90 5.63 651,641
Jan 18 2022 5.82 -0.41 -6.58% 6.18 6.19 5.81 750,001
Jan 14 2022 6.23 0.03 0.48% 6.15 6.26 6.11 600,237
Jan 13 2022 6.20 -0.21 -3.28% 6.42 6.52 6.20 461,974
Jan 12 2022 6.41 -0.15 -2.29% 6.58 6.70 6.35 518,973
Jan 11 2022 6.56 0.51 8.43% 6.092 6.605 6.092 935,625
Jan 10 2022 6.05 -0.15 -2.42% 6.16 6.16 5.87 792,667
Jan 07 2022 6.20 -0.18 -2.82% 6.36 6.48 6.17 641,573
Jan 06 2022 6.38 0.13 2.08% 6.22 6.53 6.14 900,434
Jan 05 2022 6.25 -0.39 -5.87% 6.64 6.69 6.21 792,223
Jan 04 2022 6.64 0.20 3.11% 6.45 6.70 6.395 1,050,933
Jan 03 2022 6.44 0.15 2.38% 6.30 6.57 6.2898 642,213
Dec 31 2021 6.29 -0.25 -3.82% 6.495 6.70 6.245 864,136
Dec 30 2021 6.54 0.11 1.71% 6.335 6.79 6.3154 1,106,171
Dec 29 2021 6.43 0.07 1.1% 6.27 6.47 6.13 1,364,858
Dec 28 2021 6.36 -0.03 -0.47% 6.30 6.535 6.29 758,948
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.