AvePoint Inc (AVPT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.472 | -19.097909791 | 18.18 | 18.18 | 14.708 | 1781883 | 17.24364929 | CS |
| 4 | -4.242 | -22.3852242744 | 18.95 | 19.9 | 14.708 | 1467649 | 18.54331674 | CS |
| 12 | -4.102 | -21.807549176 | 18.81 | 19.9 | 14.708 | 1301736 | 17.98170141 | CS |
| 26 | 3.538 | 31.6741271262 | 11.17 | 19.9 | 11.06 | 1201374 | 16.01416902 | CS |
| 52 | 6.718 | 84.0801001252 | 7.99 | 19.9 | 7.08 | 1109811 | 12.93863467 | CS |
| 156 | 9.258 | 169.871559633 | 5.45 | 19.9 | 3.4 | 889280 | 8.73115405 | CS |
| 260 | 4.708 | 47.08 | 10 | 19.9 | 3.4 | 941842 | 10.07565208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 17.08 | -0.36 | -2.06 | 17.62 | 17.7 | 16.825 | 1835581 |
| 1740612900 | 17.44 | 0.72 | 4.31 | 16.77 | 17.555 | 16.77 | 1702564 |
| 1740526500 | 16.719999 | -0.33 | -1.94 | 16.94 | 17.07 | 16.62 | 1298697 |
| 1740440100 | 17.05 | -0.64 | -3.62 | 17.68 | 17.77 | 16.559999 | 1830691 |
| 1740180900 | 17.69 | -0.34 | -1.89 | 18.18 | 18.18 | 17.61 | 2241882 |
| 1740094500 | 18.03 | -1.26 | -6.53 | 19.15 | 19.155 | 17.8 | 2330532 |
| 1740008100 | 19.29 | -0.32 | -1.63 | 19.49 | 19.57 | 19.14 | 1185917 |
| 1739921700 | 19.61 | 0.17 | 0.87 | 19.45 | 19.61 | 19.01 | 949119 |
| 1739576100 | 19.44 | -0.36 | -1.79 | 19.8 | 19.9 | 19.205 | 1539069 |
| 1739489700 | 19.795 | 0.45 | 2.30 | 19.49 | 19.805 | 19.1905 | 965350 |
| 1739403300 | 19.35 | -0.14 | -0.72 | 19.25 | 19.49 | 19.05 | 1327540 |
| 1739316900 | 19.49 | -0.12 | -0.61 | 19.48 | 19.74 | 19.17 | 1649167 |
| 1739230500 | 19.61 | 0.3 | 1.55 | 19.42 | 19.755 | 19.24 | 2300038 |
| 1738971300 | 19.31 | 0.14 | 0.73 | 19.23 | 19.46 | 18.92 | 948407 |
| 1738884900 | 19.17 | -0.25 | -1.29 | 19.42 | 19.48 | 19.15 | 829911 |
| 1738798500 | 19.42 | 0.3 | 1.57 | 19.16 | 19.445 | 19.01 | 1102404 |
| 1738712100 | 19.12 | 0.52 | 2.80 | 18.735 | 19.14 | 18.72 | 789845 |
| 1738625700 | 18.6 | -0.18 | -0.96 | 18.23 | 18.635 | 18.12 | 1051964 |
| 1738366500 | 18.78 | 0.06 | 0.32 | 18.95 | 19.2 | 18.48 | 2006655 |
| 1738280100 | 18.72 | 0.28 | 1.52 | 18.6 | 18.89 | 18.46 | 1666391 |
| 1738193700 | 18.44 | -0.06 | -0.32 | 18.5 | 18.675 | 18.16 | 983240 |
| 1738107300 | 18.5 | 0.57 | 3.18 | 18 | 18.6 | 17.61 | 1001215 |
| 1738020900 | 17.93 | -0.11 | -0.61 | 17.56 | 18.12 | 17.35 | 1214167 |
| 1737761700 | 18.04 | 0.5 | 2.85 | 18.32 | 18.34 | 17.82 | 1127337 |
| 1737675300 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1737588900 | 17.54 | 0.12 | 0.69 | 17.5 | 18.0987 | 17.34 | 1112426 |
| 1737502500 | 17.42 | 0.21 | 1.22 | 17.39 | 17.511 | 17.01 | 954129 |
| 1737156900 | 17.21 | -0.35 | -1.99 | 17.78 | 17.78 | 17.105 | 924537 |
| 1737070500 | 17.56 | -0.04 | -0.23 | 17.61 | 17.76 | 17.505 | 722455 |
| 1736984100 | 17.6 | 1.05 | 6.34 | 16.92 | 17.62 | 16.79 | 1250650 |
| 1736897700 | 16.55 | 0.25 | 1.53 | 16.5 | 16.7 | 16.37 | 780302 |
| 1736811300 | 16.3 | 0.1 | 0.62 | 15.9 | 16.32 | 15.7 | 823675 |
| 1736552100 | 16.2 | -0.42 | -2.53 | 16.329999 | 16.399999 | 15.99 | 722795 |
| 1736379300 | 16.62 | 0.2 | 1.22 | 16.21 | 16.739999 | 16.21 | 960819 |
| 1736292900 | 16.42 | -0.37 | -2.20 | 16.81 | 16.96 | 16.05 | 1329266 |
| 1736206500 | 16.79 | -0.35 | -2.04 | 17.16 | 17.2 | 16.68 | 996369 |
| 1735947300 | 17.14 | 0.52 | 3.13 | 16.739999 | 17.235 | 16.704999 | 1043233 |
| 1735860900 | 16.62 | 0.11 | 0.67 | 16.64 | 16.69 | 16.2502 | 1306071 |
| 1735688100 | 16.51 | 0.03 | 0.18 | 16.62 | 16.68 | 16.3735 | 2172419 |
| 1735601700 | 16.48 | -0.47 | -2.77 | 16.71 | 16.78 | 16.42 | 2532641 |
| 1735342500 | 16.95 | -0.48 | -2.75 | 17.33 | 17.33 | 16.559999 | 1511626 |
| 1735256100 | 17.43 | -0.37 | -2.08 | 17.71 | 17.75 | 17.31 | 617939 |
| 1735077840 | 17.8 | 0.34 | 1.95 | 17.41 | 17.82 | 17.39 | 347662 |
| 1734996900 | 17.46 | -0.43 | -2.40 | 17.86 | 17.95 | 17.37 | 1561269 |
| 1734737700 | 17.89 | 0.15 | 0.85 | 17.39 | 18 | 17.24 | 1393065 |
| 1734651300 | 17.74 | -0.02 | -0.11 | 17.97 | 18.14 | 17.702 | 1085402 |
| 1734564900 | 17.76 | -0.65 | -3.53 | 18.21 | 18.59 | 17.665 | 1853177 |
| 1734478500 | 18.41 | -0.24 | -1.29 | 18.65 | 18.65 | 18.2 | 681489 |
| 1734392100 | 18.65 | 0.29 | 1.55 | 18.37 | 18.74 | 18.31 | 1368909 |
| 1734132900 | 18.365 | -0.21 | -1.10 | 18.57 | 18.84 | 18.145 | 1070138 |
| 1734046500 | 18.57 | 0.12 | 0.65 | 18.36 | 18.77 | 18.3 | 730570 |
| 1733960100 | 18.45 | -0.22 | -1.18 | 18.76 | 18.79 | 18.43 | 1795657 |
| 1733873700 | 18.67 | 0.14 | 0.76 | 18.5 | 18.93 | 18.38 | 2033274 |
| 1733787300 | 18.53 | -0.36 | -1.91 | 18.9 | 19.1605 | 18.35 | 1426218 |
| 1733528100 | 18.89 | 0.24 | 1.29 | 18.81 | 18.995 | 18.62 | 1307885 |
| 1733441700 | 18.65 | -0.1 | -0.53 | 18.75 | 19 | 18.54 | 1994087 |
| 1733355300 | 18.75 | 0.53 | 2.91 | 18.32 | 18.8389 | 18.3 | 2602525 |
| 1733268900 | 18.22 | 0.31 | 1.73 | 17.76 | 18.255 | 17.66 | 1026098 |
| 1733182500 | 17.91 | 0.26 | 1.47 | 17.66 | 18.1 | 17.5797 | 1536385 |
| 1732917840 | 17.65 | -0.17 | -0.95 | 17.83 | 17.9833 | 17.63 | 666970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
