AvePoint Inc (AVPT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.474833808167 | 10.53 | 11.01 | 10.45 | 1147267 | 10.73095556 | CS |
| 4 | 0.13 | 1.24401913876 | 10.45 | 11.01 | 9.96 | 1135621 | 10.47039097 | CS |
| 12 | 2.39 | 29.1819291819 | 8.19 | 11.01 | 8.055 | 1174455 | 9.62545171 | CS |
| 26 | 2.86 | 37.0466321244 | 7.72 | 11.01 | 7.08 | 965307 | 8.84535169 | CS |
| 52 | 4.7 | 79.9319727891 | 5.88 | 11.01 | 5.74 | 855505 | 8.18989777 | CS |
| 156 | -0.83 | -7.27432077125 | 11.41 | 11.46 | 3.4 | 848199 | 6.78428972 | CS |
| 260 | 0.8 | 8.1799591002 | 9.78 | 17.9 | 3.4 | 873583 | 9.18651526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 10.84 | 0.2 | 1.88 | 10.7 | 10.97 | 10.7 | 1083780 |
| 1721860500 | 10.64 | -0.3 | -2.74 | 10.86 | 10.97 | 10.64 | 1326702 |
| 1721774100 | 10.94 | 0.25 | 2.34 | 10.7 | 11.01 | 10.68 | 1050029 |
| 1721687700 | 10.69 | 0.12 | 1.14 | 10.64 | 10.75 | 10.57 | 1244121 |
| 1721428500 | 10.57 | 0.08 | 0.76 | 10.53 | 10.67 | 10.45 | 1031703 |
| 1721342100 | 10.49 | -0.01 | -0.10 | 10.51 | 10.635 | 10.37 | 1445668 |
| 1721255700 | 10.5 | -0.17 | -1.59 | 10.598 | 10.65 | 10.363 | 1692000 |
| 1721169300 | 10.67 | 0.18 | 1.72 | 10.55 | 10.7 | 10.465 | 1755987 |
| 1721082900 | 10.49 | 0.15 | 1.45 | 10.4 | 10.6 | 10.225 | 2102783 |
| 1720823700 | 10.34 | 0.13 | 1.27 | 10.27 | 10.36 | 10.22 | 954654 |
| 1720737300 | 10.21 | 0.09 | 0.89 | 10.26 | 10.295 | 10.13 | 697380 |
| 1720650900 | 10.12 | 0.13 | 1.30 | 10.04 | 10.26 | 10.025 | 905635 |
| 1720564500 | 9.99 | -0.26 | -2.54 | 10.28 | 10.3 | 9.96 | 1096628 |
| 1720478100 | 10.25 | -0.01 | -0.10 | 10.27 | 10.32 | 10.16 | 938414 |
| 1720218900 | 10.26 | 0.02 | 0.20 | 10.22 | 10.37 | 10.07 | 922596 |
| 1720040640 | 10.24 | -0.04 | -0.39 | 10.26 | 10.345 | 10.181 | 400878 |
| 1719959700 | 10.28 | -0.02 | -0.19 | 10.29 | 10.47 | 10.265 | 800480 |
| 1719873300 | 10.3 | 0.06 | 0.59 | 10.45 | 10.45 | 10.28 | 991742 |
| 1719614100 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1719527700 | 10.24 | 0.07 | 0.69 | 10.26 | 10.295 | 10.08 | 1010993 |
| 1719441300 | 10.17 | -0.21 | -2.02 | 10.35 | 10.38 | 10.16 | 822193 |
| 1719354900 | 10.38 | 0.16 | 1.57 | 10.19 | 10.44 | 10.1805 | 1032492 |
| 1719268500 | 10.22 | 0.17 | 1.69 | 10 | 10.26 | 10 | 1127412 |
| 1719009300 | 10.05 | 0.14 | 1.41 | 9.89 | 10.05 | 9.84 | 1804350 |
| 1718922900 | 9.91 | 0.16 | 1.64 | 9.75 | 9.9949999 | 9.7205 | 1566346 |
| 1718750100 | 9.75 | 0.13 | 1.35 | 9.6199999 | 9.7899999 | 9.49 | 1075971 |
| 1718663700 | 9.6199999 | 0.58 | 6.42 | 9.06 | 9.675 | 9.02 | 2715940 |
| 1718404500 | 9.0399999 | 0.01 | 0.11 | 8.992 | 9.08 | 8.93 | 659902 |
| 1718318100 | 9.03 | -0.39 | -4.14 | 9.44 | 9.44 | 9.015 | 657707 |
| 1718231700 | 9.42 | 0.17 | 1.84 | 9.43 | 9.56 | 9.295 | 1779071 |
| 1718145300 | 9.25 | 0.15 | 1.65 | 9.1 | 9.36 | 8.98 | 3046852 |
| 1718058900 | 9.1 | 0.06 | 0.66 | 8.98 | 9.275 | 8.97 | 2225104 |
| 1717799700 | 9.0399999 | -0.05 | -0.55 | 9.0399999 | 9.07 | 8.99 | 408433 |
| 1717713300 | 9.09 | 0.01 | 0.11 | 9.02 | 9.1 | 8.945 | 609210 |
| 1717626900 | 9.08 | 0.1 | 1.11 | 9.06 | 9.155 | 8.975 | 995065 |
| 1717540500 | 8.98 | -0.14 | -1.54 | 9.14 | 9.265 | 8.97 | 1878538 |
| 1717454100 | 9.1199999 | 0.1 | 1.11 | 8.98 | 9.2899999 | 8.8699999 | 2180972 |
| 1717194900 | 9.02 | -0.02 | -0.22 | 9.06 | 9.09 | 8.94 | 870135 |
| 1717108500 | 9.0399999 | -0.01 | -0.11 | 9.03 | 9.0892 | 8.9405 | 762415 |
| 1717022100 | 9.05 | -0.06 | -0.66 | 8.97 | 9.21 | 8.96 | 832403 |
| 1716935700 | 9.11 | -0.05 | -0.55 | 9.16 | 9.19 | 8.95 | 886797 |
| 1716590100 | 9.16 | -0.22 | -2.35 | 9.38 | 9.4 | 9.13 | 1008736 |
| 1716503700 | 9.38 | 0.03 | 0.32 | 9.39 | 9.45 | 9.2899999 | 661257 |
| 1716417300 | 9.35 | -0.06 | -0.64 | 9.36 | 9.45 | 9.285 | 566448 |
| 1716330900 | 9.41 | -0.08 | -0.84 | 9.45 | 9.5399999 | 9.275 | 2112543 |
| 1716244500 | 9.49 | 0.54 | 6.03 | 8.98 | 9.6 | 8.92 | 2622463 |
| 1715985300 | 8.95 | 0.24 | 2.76 | 8.72 | 8.96 | 8.66 | 1877928 |
| 1715898900 | 8.71 | 0.21 | 2.47 | 8.49 | 8.71 | 8.48 | 1614578 |
| 1715812500 | 8.5 | 0.04 | 0.47 | 8.55 | 8.59 | 8.435 | 632435 |
| 1715726100 | 8.46 | 0.16 | 1.93 | 8.32 | 8.5399999 | 8.15 | 1210844 |
| 1715639700 | 8.3 | 0.15 | 1.84 | 8.18 | 8.38 | 8.1503 | 1021936 |
| 1715380500 | 8.15 | 0.05 | 0.62 | 8.2 | 8.74 | 8.08 | 1237778 |
| 1715294100 | 8.1 | -0.08 | -0.98 | 8.11 | 8.145 | 8.055 | 544054 |
| 1715207700 | 8.18 | 0.02 | 0.25 | 8.09 | 8.19 | 8.06 | 285321 |
| 1715121300 | 8.16 | -0.02 | -0.24 | 8.15 | 8.18 | 8.09 | 295597 |
| 1715034900 | 8.18 | 0.04 | 0.49 | 8.14 | 8.195 | 8.11 | 352458 |
| 1714775700 | 8.14 | 0.1 | 1.24 | 8.19 | 8.22 | 8.07 | 335605 |
| 1714689300 | 8.0399999 | 0.19 | 2.42 | 7.93 | 8.05 | 7.85 | 392034 |
| 1714602900 | 7.85 | 0.08 | 1.03 | 7.8 | 8 | 7.765 | 572073 |
| 1714516500 | 7.77 | -0.2 | -2.51 | 7.91 | 7.9998 | 7.77 | 672456 |
| 1714430100 | 7.97 | -0.16 | -1.97 | 8.13 | 8.1766 | 7.935 | 376408 |
| 1714170900 | 8.13 | 0.21 | 2.65 | 7.95 | 8.3 | 7.9275 | 879777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
