AvePoint Inc (AVPTW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6299999 | 1701 |
| 1721342100 | 1.6399999 | -0.03 | -1.50 | 1.74 | 1.74 | 1.6399999 | 2417 |
| 1721255700 | 1.665 | -0.05 | -2.63 | 1.71 | 1.71 | 1.6560999 | 226 |
| 1721169300 | 1.71 | 0.05 | 3.01 | 1.72 | 1.75 | 1.65 | 67097 |
| 1721082900 | 1.66 | 0.06 | 3.75 | 1.74 | 1.7411 | 1.61 | 11148 |
| 1720823700 | 1.6 | 0.02 | 1.27 | 1.57 | 1.65 | 1.54 | 50627 |
| 1720737300 | 1.58 | 0.12 | 8.22 | 1.5602 | 1.6399999 | 1.55 | 23997 |
| 1720650900 | 1.46 | 0.07 | 5.04 | 1.5 | 1.6 | 1.45 | 25348 |
| 1720564500 | 1.3899999 | -0.17 | -10.90 | 1.5627 | 1.5627 | 1.3899999 | 7180 |
| 1720478100 | 1.56 | -0.03 | -1.89 | 1.54 | 1.57 | 1.5101 | 1767 |
| 1720218900 | 1.59 | -0.08 | -4.50 | 1.55 | 1.65 | 1.55 | 3532 |
| 1720040640 | 1.665 | -0.03 | -1.81 | 1.61 | 1.68 | 1.61 | 3006 |
| 1719959700 | 1.6957 | 0.04 | 2.45 | 1.66 | 1.75 | 1.6399999 | 2664 |
| 1719873300 | 1.6551 | -0.08 | -4.88 | 1.73 | 1.73 | 1.6551 | 1115 |
| 1719614100 | 1.74 | 0.12 | 7.08 | 1.67 | 1.74 | 1.56 | 59663 |
| 1719527700 | 1.625 | 0.01 | 0.62 | 1.6399999 | 1.655 | 1.625 | 2104 |
| 1719441300 | 1.615 | -0.04 | -2.66 | 1.65 | 1.65 | 1.615 | 1622 |
| 1719354900 | 1.6592 | 0.1 | 6.36 | 1.59 | 1.695 | 1.55 | 51155 |
| 1719268500 | 1.56 | 0.1 | 6.85 | 1.58 | 1.62 | 1.52 | 31955 |
| 1719009300 | 1.46 | 0.04 | 2.82 | 1.51 | 1.51 | 1.42 | 8054 |
| 1718922900 | 1.42 | 0.08 | 5.97 | 1.34 | 1.62 | 1.33 | 188902 |
| 1718750100 | 1.34 | 0.11 | 8.94 | 1.21 | 1.34 | 1.18 | 45823 |
| 1718663700 | 1.23 | 0.1 | 8.85 | 1.21 | 1.325 | 1.21 | 9449 |
| 1718404500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.12 | 3510 |
| 1718318100 | 1.1399999 | -0.11 | -8.80 | 1.25 | 1.25 | 1.1 | 2187 |
| 1718231700 | 1.25 | 0.08 | 6.52 | 1.19 | 1.25 | 1.1801 | 12428 |
| 1718145300 | 1.1735 | 0.08 | 7.66 | 1.18 | 1.2 | 1.08 | 9162 |
| 1718058900 | 1.09 | -0 | -0.01 | 1.01 | 1.19 | 1.01 | 5589 |
| 1717799700 | 1.0901 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.08 | 2052 |
| 1717713300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717626900 | 1.11 | -0.02 | -1.33 | 1.12 | 1.25 | 1.09 | 6992 |
| 1717540500 | 1.125 | -0.12 | -9.64 | 1.25 | 1.25 | 1.08 | 678 |
| 1717454100 | 1.245 | 0 | 0.00 | 1.08 | 1.245 | 1.08 | 7 |
| 1717194900 | 1.245 | -0.03 | -1.97 | 1.3 | 1.3 | 1.23 | 501 |
| 1717108500 | 1.27 | 0.08 | 6.72 | 1.26 | 1.28 | 1.15 | 17439 |
| 1717022100 | 1.19 | -0.08 | -6.48 | 1.1001 | 1.28 | 1.1001 | 11298 |
| 1716935700 | 1.2725 | 0 | 0.20 | 1.1 | 1.2725 | 1.08 | 2544 |
| 1716590100 | 1.27 | 0.02 | 1.60 | 1.22 | 1.3101 | 1.22 | 1289 |
| 1716503700 | 1.25 | 0.06 | 5.04 | 1.29 | 1.29 | 1.19 | 2154 |
| 1716417300 | 1.19 | -0.03 | -2.46 | 1.2 | 1.2 | 1.17 | 7577 |
| 1716330900 | 1.22 | -0.08 | -6.15 | 1.22 | 1.26 | 1.16 | 26260 |
| 1716244500 | 1.3 | 0.2 | 18.18 | 1.1 | 1.3 | 1.08 | 82529 |
| 1715985300 | 1.1 | 0.05 | 4.76 | 1.09 | 1.1 | 1 | 5793 |
| 1715898900 | 1.05 | 0.04 | 3.96 | 1.05 | 1.07 | 0.9801 | 42805 |
| 1715812500 | 1.01 | 0.03 | 3.54 | 0.85 | 1.06 | 0.85 | 38229 |
| 1715726100 | 0.9755 | 0.0135 | 1.40 | 0.9501 | 1 | 0.88 | 58381 |
| 1715639700 | 0.962 | -0.0113 | -1.16 | 0.93 | 1.05 | 0.93 | 23237 |
| 1715380500 | 0.9733 | 0.0533 | 5.79 | 0.8199999 | 1.1 | 0.8199999 | 26719 |
| 1715294100 | 0.92 | -0.009 | -0.97 | 0.92 | 0.95 | 0.9001 | 7885 |
| 1715207700 | 0.929 | -0.041 | -4.23 | 0.91 | 0.95 | 0.9001 | 12934 |
| 1715121300 | 0.97 | 0.02 | 2.11 | 1.09 | 1.09 | 0.92 | 1282 |
| 1715034900 | 0.95 | -0.03 | -3.06 | 0.92 | 1 | 0.91 | 14076 |
| 1714775700 | 0.98 | 0.025025 | 2.62 | 0.95 | 0.98 | 0.95 | 1730 |
| 1714689300 | 0.954975 | 0.054975 | 6.11 | 0.94 | 0.954975 | 0.91 | 12318 |
| 1714602900 | 0.9 | 0.0399 | 4.64 | 0.8888 | 0.9399 | 0.83 | 47075 |
| 1714516500 | 0.8601 | -0.09082 | -9.55 | 0.94 | 0.97 | 0.8601 | 98053 |
| 1714430100 | 0.95092 | -0.01908 | -1.97 | 1.04 | 1.04 | 0.93 | 61692 |
| 1714170900 | 0.97 | 0.015 | 1.57 | 0.956 | 1.1 | 0.9101 | 7266 |
| 1714084500 | 0.955 | -0.025 | -2.55 | 0.95 | 0.955 | 0.9001 | 1577 |
| 1713998100 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 1026 |
| 1713911700 | 0.97 | -0.02 | -2.02 | 0.97 | 0.97 | 0.97 | 5100 |
| 1713825300 | 0.99 | 0 | 0.00 | 0.95 | 0.9947 | 0.95 | 16001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
