AVPT

AvePoint Historical Data

Company Name Stock Ticker Symbol Market Type
AvePoint Inc AVPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 2.17% 4.71 14:38:28
Open Price Low Price High Price Close Price Prev Close
4.65 4.57 4.755 4.61
more quote information »

AVPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.65014.894.484.67422,2170.05991.29%
1 Month4.175.103.594.46635,9860.5412.95%
3 Months4.205.103.404.19640,6170.5112.14%
6 Months5.766.133.404.78802,708-1.05-18.23%
1 Year6.927.0433.405.24933,755-2.21-31.94%
3 Years10.182517.903.4010.04945,912-5.47-53.74%
5 Years9.7817.903.4010.04938,669-5.07-51.84%

AVPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 4.61 0.07 1.54% 4.54 4.655 4.5123 363,667
Nov 28 2022 4.54 -0.25 -5.22% 4.68 4.72 4.48 497,299
Nov 25 2022 4.79 0.01 0.21% 4.74 4.84 4.69 186,553
Nov 23 2022 4.78 0.04 0.84% 4.6501 4.89 4.65 641,348
Nov 22 2022 4.74 0.00 0.0% 4.72 4.82 4.66 484,445
Nov 21 2022 4.74 0.00 0.0% 4.69 4.86 4.62 575,634
Nov 18 2022 4.74 -0.01 -0.21% 4.90 4.90 4.725 699,425
Nov 17 2022 4.75 -0.31 -6.13% 4.94 4.96 4.71 632,840
Nov 16 2022 5.06 0.04 0.8% 4.93 5.10 4.79 629,821
Nov 15 2022 5.02 0.24 5.02% 4.86 5.03 4.66 654,984
Nov 14 2022 4.78 0.12 2.58% 4.61 4.86 4.61 610,155
Nov 11 2022 4.66 0.70 17.68% 4.00 4.71 3.88 2,046,952
Nov 10 2022 3.96 0.12 3.13% 4.06 4.09 3.92 959,409
Nov 09 2022 3.84 -0.02 -0.52% 3.80 3.90 3.775 510,522
Nov 08 2022 3.86 -0.01 -0.26% 3.88 3.92 3.75 458,892
Nov 07 2022 3.87 0.09 2.25% 3.79 3.895 3.76 562,996
Nov 04 2022 3.785 -0.01 -0.13% 3.84 3.84 3.59 613,911
Nov 03 2022 3.79 -0.29 -7.11% 4.00 4.02 3.79 571,484
Nov 02 2022 4.08 -0.11 -2.63% 4.17 4.22 4.02 383,404
Nov 01 2022 4.19 -0.18 -4.12% 4.40 4.45 3.91 1,238,177
Oct 31 2022 4.37 0.04 0.92% 4.28 4.39 4.17 991,896
See More Historical Prices ยป