ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AVPT AvePoint Inc

8.93
-0.10 (-1.11%)
Jun 15 2024 - Closed
Delayed by 15 minutes

AVPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 9.04 0.01 0.11% 8.992 9.08 8.93 659,902
Jun 13 2024 9.03 -0.39 -4.14% 9.44 9.44 9.015 657,707
Jun 12 2024 9.42 0.17 1.84% 9.43 9.56 9.295 1,779,071
Jun 11 2024 9.25 0.15 1.65% 9.10 9.36 8.98 3,046,852
Jun 10 2024 9.10 0.06 0.66% 8.98 9.275 8.97 2,225,104
Jun 07 2024 9.04 -0.05 -0.55% 9.04 9.07 8.99 408,433
Jun 06 2024 9.09 0.01 0.11% 9.02 9.10 8.945 609,210
Jun 05 2024 9.08 0.10 1.11% 9.06 9.155 8.975 995,065
Jun 04 2024 8.98 -0.14 -1.54% 9.14 9.265 8.97 1,878,538
Jun 03 2024 9.12 0.10 1.11% 8.98 9.29 8.87 2,180,972
May 31 2024 9.02 -0.02 -0.22% 9.06 9.09 8.94 870,135
May 30 2024 9.04 -0.01 -0.11% 9.03 9.0892 8.9405 762,415
May 29 2024 9.05 -0.06 -0.66% 8.97 9.21 8.96 832,403
May 28 2024 9.11 -0.05 -0.55% 9.16 9.19 8.95 886,797
May 24 2024 9.16 -0.22 -2.35% 9.38 9.40 9.13 1,008,736
May 23 2024 9.38 0.03 0.32% 9.39 9.45 9.29 661,257
May 22 2024 9.35 -0.06 -0.64% 9.36 9.45 9.285 566,448
May 21 2024 9.41 -0.08 -0.84% 9.45 9.54 9.275 2,112,543
May 20 2024 9.49 0.54 6.03% 8.98 9.60 8.92 2,622,463
May 17 2024 8.95 0.24 2.76% 8.72 8.96 8.66 1,877,928
May 16 2024 8.71 0.21 2.47% 8.49 8.71 8.48 1,614,578
May 15 2024 8.50 0.04 0.47% 8.55 8.59 8.435 632,435
May 14 2024 8.46 0.16 1.93% 8.32 8.54 8.15 1,210,844
May 13 2024 8.30 0.15 1.84% 8.18 8.38 8.1503 1,021,936
May 10 2024 8.15 0.05 0.62% 8.20 8.74 8.08 1,237,778
May 09 2024 8.10 -0.08 -0.98% 8.11 8.145 8.055 544,054
May 08 2024 8.18 0.02 0.25% 8.09 8.19 8.06 285,321
May 07 2024 8.16 -0.02 -0.24% 8.15 8.18 8.09 295,597
May 06 2024 8.18 0.04 0.49% 8.14 8.195 8.11 352,458
May 03 2024 8.14 0.10 1.24% 8.19 8.22 8.07 335,605
May 02 2024 8.04 0.19 2.42% 7.93 8.05 7.85 392,034
May 01 2024 7.85 0.08 1.03% 7.80 8.00 7.765 572,073
Apr 30 2024 7.77 -0.20 -2.51% 7.91 7.9998 7.77 672,456
Apr 29 2024 7.97 -0.16 -1.97% 8.13 8.1766 7.935 376,408
Apr 26 2024 8.13 0.21 2.65% 7.95 8.30 7.9275 879,777
Apr 25 2024 7.92 0.01 0.13% 7.75 7.93 7.74 516,141
Apr 24 2024 7.91 -0.01 -0.13% 7.88 7.945 7.83 359,981
Apr 23 2024 7.92 0.18 2.33% 7.79 7.94 7.74 432,188
Apr 22 2024 7.74 0.05 0.65% 7.70 7.78 7.65 460,401
Apr 19 2024 7.69 0.01 0.13% 7.63 7.80 7.62 599,771
Apr 18 2024 7.68 -0.05 -0.65% 7.75 7.865 7.64 741,113
Apr 17 2024 7.73 -0.03 -0.39% 7.81 7.8799 7.72 475,208
Apr 16 2024 7.76 0.04 0.52% 7.66 7.83 7.64 519,174
Apr 15 2024 7.72 -0.17 -2.15% 7.91 7.95 7.72 452,466
Apr 12 2024 7.89 -0.05 -0.63% 7.88 7.898 7.82 450,989
Apr 11 2024 7.94 -0.04 -0.50% 8.00 8.06 7.92 471,609
Apr 10 2024 7.98 -0.17 -2.09% 7.95 8.02 7.88 651,502
Apr 09 2024 8.15 -0.03 -0.37% 8.21 8.24 8.04 973,064
Apr 08 2024 8.18 -0.22 -2.62% 8.42 8.42 8.17 567,534
Apr 05 2024 8.40 0.37 4.61% 8.04 8.56 7.97 3,048,282
Apr 04 2024 8.03 0.21 2.69% 7.88 8.105 7.77 1,587,713
Apr 03 2024 7.82 0.18 2.36% 7.60 7.86 7.60 564,717
Apr 02 2024 7.64 -0.10 -1.29% 7.65 7.68 7.52 585,415
Apr 01 2024 7.74 -0.18 -2.27% 7.90 7.90 7.695 479,013
Mar 28 2024 7.92 0.01 0.13% 7.89 7.97 7.84 703,187
Mar 27 2024 7.91 0.14 1.80% 7.78 7.92 7.77 573,328
Mar 26 2024 7.77 0.07 0.91% 7.75 7.89 7.695 573,499
Mar 25 2024 7.70 -0.20 -2.53% 7.87 7.97 7.70 643,264
Mar 22 2024 7.90 -0.13 -1.62% 8.00 8.04 7.88 626,271
Mar 21 2024 8.03 0.04 0.50% 7.99 8.08 7.91 1,079,113
Mar 20 2024 7.99 0.24 3.10% 7.73 8.005 7.705 717,896
Mar 19 2024 7.75 0.19 2.51% 7.53 7.775 7.50 564,628
Mar 18 2024 7.56 0.01 0.13% 7.52 7.585 7.44 501,431

Your Recent History

Delayed Upgrade Clock