AvePoint, Inc. (AVPT) NASDAQ

14.92

-0.3436(-2.25%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202515.2215.3515.3515.4715.072.1M
September 25, 202515.1515.2215.2215.2814.981.16M
September 24, 202515.3815.2815.2815.6515.23821,400
September 23, 202515.6615.5815.5815.7515.421.15M
September 22, 202515.6415.7515.7515.8915.511.2M
September 19, 202515.9315.6715.6715.9315.572.05M
September 18, 202515.5715.9615.9616.0315.571.11M
September 17, 202515.4915.4415.4416.0615.351.92M
September 16, 202515.3615.4515.4515.6815.131.47M
September 15, 202515.715.7515.751615.66994,206
September 12, 202516.0915.6215.6216.0915.61737,764
September 11, 202515.8816.0916.0916.1615.832.01M
September 10, 202516.7715.7515.7516.7715.741.72M
September 09, 202516.6816.6116.6116.7716.42753,245
September 08, 202516.4316.5716.5716.6116.33860,338
September 05, 202516.3216.2716.2716.5216.131.02M
September 04, 202516.0216.1216.1216.3615.821.15M
September 03, 202516.2816.116.116.3515.941.22M
September 02, 202515.8716.2416.2416.3715.771.67M
August 29, 202516.1116.3616.3616.3815.971.7M
August 28, 202515.7716.116.116.1815.771.21M
August 27, 202515.4915.815.815.9115.41.41M
August 26, 202515.4915.3615.3615.715.351.69M
August 25, 202515.5715.2915.2915.6715.281.04M
August 22, 20251515.6215.6215.6814.961.31M
August 21, 202514.7914.9714.9714.9814.78711,414
August 20, 202514.8914.9214.9214.9814.561.07M
August 19, 202515.2514.914.915.2914.851.32M
August 18, 202514.9615.2115.2115.2614.911.29M
August 15, 202514.7615.0315.0315.0814.761.7M
August 14, 202514.8314.6614.6614.8914.511.27M
August 13, 202515.1214.9914.9915.1414.791.2M
August 12, 202514.9314.914.915.114.721.87M
August 11, 202514.2914.7214.7215.2214.143.81M
August 08, 202516.3414.3314.3316.3514.225.13M
August 07, 202517.9517.517.518.1516.942.96M
August 06, 202517.7117.8617.8617.9217.62974,417
August 05, 202518.5517.5817.5818.5517.531.09M
August 04, 202518.1918.3918.3918.418.07880,700
August 01, 202518.5217.9517.9518.7117.861.31M
July 31, 202519.5619.0819.0819.9519.051.37M
July 30, 202518.9119.3119.3119.5618.711.78M
July 29, 202518.6818.7318.7318.8818.491.26M
July 28, 202518.6818.3718.3718.6918.321.02M
July 25, 202518.4618.5618.5618.7718.45885,008
July 24, 202518.9818.518.518.9918.491.35M
July 23, 202518.6518.9118.9118.9318.291.42M
July 22, 202519.2518.6518.6519.318.641.02M
July 21, 202519.1519.2719.2719.7619.021.39M
July 18, 202519.118.7918.7919.2918.761.05M
July 17, 202518.7618.9618.9619.0418.611.48M
July 16, 202518.7118.7618.7618.9218.561.02M
July 15, 202518.518.5118.5118.7618.421.33M
July 14, 202517.8318.4618.4618.4917.78886,100
July 11, 202518.2417.8317.8318.2917.8895,931
July 10, 202518.7118.218.218.8217.871.05M
July 09, 202518.6918.8318.8318.8618.54860,560
July 08, 202518.9618.6318.6318.9618.37685,123
July 07, 202518.7218.8718.8718.9918.65973,858
July 03, 202518.5518.8618.8619.0518.36578,126
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved