AVPT

AvePoint Historical Data

AVPT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 5.82 0.28 5.05% 5.56 5.91 5.53 946,231
May 26 2022 5.54 0.13 2.4% 5.41 5.58 5.365 555,126
May 25 2022 5.41 0.10 1.88% 5.28 5.48 5.27 561,430
May 24 2022 5.31 -0.08 -1.48% 5.36 5.395 5.28 851,407
May 23 2022 5.39 0.11 2.08% 5.34 5.48 5.29 828,012
May 20 2022 5.28 0.20 3.94% 5.18 5.325 5.13 1,062,138
May 19 2022 5.08 0.15 3.04% 4.89 5.175 4.89 896,242
May 18 2022 4.93 0.01 0.2% 4.88 5.085 4.83 701,545
May 17 2022 4.92 0.10 2.07% 4.90 5.03 4.82 777,185
May 16 2022 4.82 0.03 0.63% 4.57 4.97 4.57 738,925
May 13 2022 4.79 0.48 11.14% 4.40 4.915 4.392 1,236,167
May 12 2022 4.31 0.14 3.36% 3.91 4.45 3.88 1,836,499
May 11 2022 4.17 -0.01 -0.24% 4.18 4.35 4.01 1,502,795
May 10 2022 4.18 -0.13 -3.02% 4.40 4.48 3.915 1,666,952
May 09 2022 4.31 -0.38 -8.1% 4.56 4.58 4.28 983,218
May 06 2022 4.69 -0.07 -1.47% 4.70 4.84 4.58 823,773
May 05 2022 4.76 -0.26 -5.18% 4.96 4.97 4.69 564,321
May 04 2022 5.02 0.20 4.15% 4.78 5.02 4.675 721,602
May 03 2022 4.82 -0.15 -3.02% 4.95 4.97 4.72 676,441
May 02 2022 4.97 0.07 1.43% 4.89 4.99 4.81 661,203
Apr 29 2022 4.90 -0.17 -3.35% 5.00 5.175 4.88 733,128
Apr 28 2022 5.07 0.15 3.05% 4.91 5.07 4.74 863,275
Apr 27 2022 4.92 -0.02 -0.4% 4.96 5.04 4.865 595,241
Apr 26 2022 4.94 -0.15 -2.95% 5.07 5.08 4.87 919,823
Apr 25 2022 5.09 0.30 6.26% 4.75 5.09 4.7325 688,770
Apr 22 2022 4.79 -0.02 -0.42% 4.78 4.92 4.75 741,971
Apr 21 2022 4.81 -0.05 -1.03% 4.92 4.98 4.76 674,728
Apr 20 2022 4.86 -0.10 -2.02% 4.98 4.98 4.82 932,551
Apr 19 2022 4.96 -0.02 -0.4% 4.95 5.105 4.82 957,481
Apr 18 2022 4.98 -0.17 -3.3% 5.12 5.13 4.90 774,100
Apr 15 2022 5.15 0.00 0.0% 5.15 5.15 5.15 0
Apr 14 2022 5.15 0.06 1.18% 5.09 5.22 5.07 1,594,156
Apr 13 2022 5.09 0.20 4.09% 4.90 5.11 4.84 3,412,309
Apr 12 2022 4.89 -0.08 -1.61% 5.02 5.05 4.84 1,227,992
Apr 11 2022 4.97 -0.02 -0.4% 4.91 4.99 4.78 785,385
Apr 08 2022 4.99 0.03 0.6% 4.97 5.12 4.88 1,286,815
Apr 07 2022 4.96 -0.03 -0.6% 4.95 5.05 4.82 843,507
Apr 06 2022 4.99 -0.08 -1.58% 5.03 5.09 4.93 1,051,852
Apr 05 2022 5.07 -0.19 -3.61% 5.23 5.28 5.03 1,279,926
Apr 04 2022 5.26 -0.09 -1.68% 5.35 5.385 5.21 1,020,860
Apr 01 2022 5.35 0.09 1.71% 5.26 5.41 5.22 739,010
Mar 31 2022 5.26 -0.16 -2.95% 5.42 5.43 5.21 649,723
Mar 30 2022 5.42 -0.12 -2.17% 5.54 5.7478 5.42 1,049,535
Mar 29 2022 5.54 0.09 1.65% 5.52 5.565 5.35 3,031,658
Mar 28 2022 5.45 0.04 0.74% 5.45 5.58 5.40 606,879
Mar 25 2022 5.41 -0.14 -2.52% 5.61 5.73 5.3813 962,590
Mar 24 2022 5.55 -0.04 -0.72% 5.60 5.695 5.455 1,895,995
Mar 23 2022 5.59 -0.15 -2.61% 5.67 5.715 5.41 997,301
Mar 22 2022 5.74 -0.14 -2.38% 5.83 6.00 5.72 2,491,366
Mar 21 2022 5.88 -0.06 -1.01% 5.73 6.105 5.73 3,296,459
Mar 18 2022 5.94 0.63 11.86% 5.17 6.05 5.17 4,360,122
Mar 17 2022 5.31 0.20 3.91% 5.11 5.36 5.07 2,764,500
Mar 16 2022 5.11 0.10 2.0% 5.08 5.27 4.935 3,003,272
Mar 15 2022 5.01 -0.02 -0.4% 5.00 5.16 4.98 1,017,013
Mar 14 2022 5.03 -0.29 -5.45% 5.30 5.37 4.9801 1,408,096
Mar 11 2022 5.32 -0.16 -2.92% 5.52 5.65 5.31 1,240,846
Mar 10 2022 5.48 -0.02 -0.36% 5.36 5.55 5.32 1,094,345
Mar 09 2022 5.50 0.14 2.61% 5.49 5.67 5.46 1,268,225
Mar 08 2022 5.36 -0.21 -3.77% 5.55 5.575 5.355 1,400,364
Mar 07 2022 5.57 0.50 9.86% 4.95 5.88 4.94 3,081,364
Mar 04 2022 5.07 -0.14 -2.69% 5.16 5.2165 4.98 655,346
Mar 03 2022 5.21 -0.28 -5.1% 5.51 5.54 5.16 596,509
Mar 02 2022 5.49 0.02 0.37% 5.47 5.59 5.375 888,903
Mar 01 2022 5.47 -0.17 -3.01% 5.64 5.70 5.40 756,428
Feb 28 2022 5.64 0.15 2.73% 5.45 5.64 5.42 999,235


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.