AvePoint Inc (AVPTW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.34 | -0.25 | -4.47 | 5.6 | 5.6 | 5.2699999 | 14183 |
| 1736379300 | 5.59 | 0.09 | 1.64 | 5.61 | 5.655 | 5.59 | 481 |
| 1736292900 | 5.5 | -0.26 | -4.51 | 5.76 | 5.8099999 | 5.3099999 | 36805 |
| 1736206500 | 5.76 | -0.32 | -5.26 | 6.13 | 6.13 | 5.69 | 6204 |
| 1735947300 | 6.08 | 0.41 | 7.23 | 5.92 | 6.08 | 5.91 | 32484 |
| 1735860900 | 5.67 | 0.01 | 0.18 | 5.64 | 5.68 | 5.5 | 8540 |
| 1735688100 | 5.66 | 0.05 | 0.82 | 5.62 | 5.73 | 5.48 | 79390 |
| 1735601700 | 5.613758 | -0.24 | -4.04 | 5.64 | 5.7 | 5.5599999 | 3595 |
| 1735342500 | 5.85 | -0.23 | -3.78 | 5.89 | 5.89 | 5.42 | 34617 |
| 1735256100 | 6.08 | -0.36 | -5.59 | 6.15 | 6.15 | 5.99 | 1097 |
| 1735077840 | 6.44 | 0.34 | 5.56 | 6 | 6.51 | 6 | 4155 |
| 1734996900 | 6.101 | -0.41 | -6.28 | 6.43 | 6.43 | 6.07 | 7713 |
| 1734737700 | 6.51 | 0.12 | 1.88 | 6.21 | 6.51 | 5.87 | 10860 |
| 1734651300 | 6.39 | 0.06 | 0.95 | 6.79 | 6.79 | 6.33 | 5890 |
| 1734564900 | 6.33 | -0.77 | -10.83 | 7.09 | 7.09 | 6.29 | 124966 |
| 1734478500 | 7.0987 | -0.05 | -0.72 | 7.06 | 7.0987 | 6.74 | 9452 |
| 1734392100 | 7.15 | 0.13 | 1.85 | 6.95 | 7.31 | 6.91 | 124947 |
| 1734132900 | 7.02 | -0.21 | -2.90 | 7.4 | 7.48 | 6.915 | 7363 |
| 1734046500 | 7.23 | -0 | -0.02 | 7.23 | 7.45 | 6.67 | 15773 |
| 1733960100 | 7.2312 | -0.07 | -0.94 | 7.44 | 7.44 | 7.21 | 8579 |
| 1733873700 | 7.3 | 0.13 | 1.81 | 7.14 | 7.57 | 7.14 | 18129 |
| 1733787300 | 7.17 | -0.37 | -4.91 | 7.61 | 7.81 | 7.17 | 25189 |
| 1733528100 | 7.54 | 0.16 | 2.17 | 7.52 | 7.63 | 7.3396 | 37399 |
| 1733441700 | 7.38 | -0.1 | -1.34 | 7.53 | 7.65 | 7.38 | 11501 |
| 1733355300 | 7.48 | 0.63 | 9.20 | 7.24 | 7.48 | 7.23 | 16630 |
| 1733268900 | 6.85 | 0.1 | 1.48 | 6.63 | 6.9073 | 6.63 | 31898 |
| 1733182500 | 6.75 | 0.2 | 3.05 | 6.34 | 6.75 | 6.34 | 98562 |
| 1732917840 | 6.55 | -0.14 | -2.02 | 6.77 | 6.77 | 6.48 | 24228 |
| 1732750500 | 6.6849999 | -0.23 | -3.26 | 6.83 | 6.85 | 6.39 | 242272 |
| 1732664100 | 6.91 | -0.05 | -0.72 | 6.94 | 7.33 | 6.8 | 46892 |
| 1732577700 | 6.96 | -0.38 | -5.18 | 7.5 | 7.56 | 6.96 | 25396 |
| 1732318500 | 7.34 | 0.19 | 2.66 | 7.15 | 7.44 | 7.08 | 355052 |
| 1732232100 | 7.15 | 0.6 | 9.16 | 6.88 | 7.18 | 6.68 | 107182 |
| 1732145700 | 6.55 | 0.75 | 12.93 | 5.71 | 6.5599999 | 5.71 | 1406250 |
| 1732059300 | 5.8 | 0.53 | 10.05 | 5.18 | 5.82 | 5.18 | 53349 |
| 1731972900 | 5.2701 | -0.01 | -0.19 | 5.25 | 5.415 | 5.18 | 35312 |
| 1731713700 | 5.28 | -0.07 | -1.31 | 5.38 | 5.405 | 5.19 | 49335 |
| 1731627300 | 5.35 | -0.2 | -3.60 | 5.64 | 5.64 | 5.24 | 12322 |
| 1731540900 | 5.55 | 0.45 | 8.82 | 5.04 | 5.636545 | 5.04 | 75299 |
| 1731454500 | 5.1 | 0.09 | 1.69 | 4.97 | 5.34 | 4.86 | 122857 |
| 1731368100 | 5.015 | 0.57 | 12.95 | 4.35 | 5.015 | 4.35 | 104240 |
| 1731108900 | 4.44 | 0.95 | 27.04 | 4 | 4.98 | 4 | 122245 |
| 1731022500 | 3.495 | 0.26 | 7.87 | 3.14 | 3.6 | 3.14 | 12939 |
| 1730936100 | 3.24 | 0.25 | 8.36 | 2.94 | 3.245 | 2.94 | 35522 |
| 1730849700 | 2.99 | 0.11 | 3.82 | 2.85 | 2.99 | 2.85 | 10979 |
| 1730763300 | 2.88 | 0.08 | 2.85 | 2.8 | 2.88 | 2.7799999 | 29117 |
| 1730500500 | 2.8001 | 0.02 | 0.72 | 2.8 | 2.8001 | 2.7919 | 800 |
| 1730414100 | 2.7799999 | -0.12 | -4.14 | 2.7799999 | 2.7799999 | 2.7799999 | 5035 |
| 1730327700 | 2.9 | 0.05 | 1.75 | 2.7799999 | 2.95 | 2.7799999 | 7140 |
| 1730241300 | 2.85 | 0.14 | 5.17 | 2.7599999 | 2.99 | 2.7599999 | 3544 |
| 1730154900 | 2.71 | 0.04 | 1.50 | 2.69 | 2.8 | 2.63 | 1578 |
| 1729895700 | 2.67 | 0 | 0.00 | 2.65 | 2.67 | 2.65 | 85 |
| 1729809300 | 2.67 | 0.12 | 4.71 | 2.55 | 2.67 | 2.55 | 193 |
| 1729722900 | 2.55 | -0.2 | -7.27 | 2.64 | 2.64 | 2.5 | 16290 |
| 1729636500 | 2.75 | 0.01 | 0.36 | 2.82 | 2.82 | 2.75 | 151 |
| 1729550100 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729290900 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729204500 | 2.74 | -0.01 | -0.36 | 2.74 | 2.74 | 2.74 | 1500 |
| 1729118100 | 2.75 | -0.16 | -5.50 | 2.81 | 2.9 | 2.57 | 232007 |
| 1729031700 | 2.91 | 0.04 | 1.57 | 2.84 | 2.91 | 2.81 | 6373 |
| 1728945300 | 2.865 | -0.14 | -4.50 | 3 | 3 | 2.86 | 24040 |
| 1728686100 | 3 | 0.06 | 2.04 | 3.0299999 | 3.09 | 2.98 | 73980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
