AvePoint, Inc. (AVPT) NASDAQ

18.86

+0.36(+1.95%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 202518.5518.8618.8619.0518.36578,126
July 02, 202518.4618.518.518.618.27847,545
July 01, 202519.218.5918.5919.2418.221.21M
June 30, 202519.4219.3119.3119.7419.261.8M
June 27, 202519.319.2219.2219.3819.021.72M
June 26, 202518.819.2119.2119.2718.711.38M
June 25, 202519.2318.8218.8219.2918.741.14M
June 24, 202518.5519.0819.0819.1618.41.6M
June 23, 202517.9818.3418.3418.3917.691.53M
June 20, 202518.4617.9617.9618.5517.92.13M
June 18, 202518.9218.4218.4218.9218.381.39M
June 17, 202518.8518.9818.9819.5818.831.95M
June 16, 202518.8619.0519.0519.0618.751.18M
June 13, 202518.5718.5918.5918.9418.51969,710
June 12, 202518.7318.9618.9619.1218.72992,220
June 11, 202518.8818.8218.8219.0218.651.33M
June 10, 202519.3918.8418.8419.4418.461.18M
June 09, 202519.6519.5119.5119.7719.371.45M
June 06, 202519.219.5619.5619.5718.911.4M
June 05, 202519.3518.9518.9519.4118.831.04M
June 04, 202518.9219.2419.2419.3818.911.53M
June 03, 202518.8118.9618.9619.0418.71.21M
June 02, 202518.6218.8118.8119.1418.432.26M
May 30, 202518.5118.6518.6518.7218.351.14M
May 29, 202518.7318.518.518.7318.27967,700
May 28, 202518.6518.5918.5918.8318.481.55M
May 27, 202518.5518.6618.6618.6618.321.2M
May 23, 202517.8918.2318.2318.3417.85929,314
May 22, 202518.3218.1118.1118.4918.09633,100
May 21, 202518.5118.3218.3218.7218.21855,401
May 20, 202518.8918.6418.641918.562.05M
May 19, 202519.1618.9818.9819.2918.97884,300
May 16, 202519.5519.3819.3819.7319.321.01M
May 15, 202519.7619.619.619.8719.44790,017
May 14, 202519.919.8319.8320.1419.781.93M
May 13, 202518.9719.9919.9920.2518.893.29M
May 12, 202519.2818.8918.8919.2918.691.58M
May 09, 202518.7518.8518.8519.7318.553.73M
May 08, 202517.2517.417.417.6117.21.06M
May 07, 202517.0817.217.217.2316.95903,842
May 06, 202516.6916.9716.9717.0716.561.19M
May 05, 202516.8917.0417.0417.316.89847,480
May 02, 202516.7317.0817.0817.1216.7765,781
May 01, 202516.8316.616.616.9916.52859,419
April 30, 202516.0816.3516.3516.3715.85628,222
April 29, 202516.1116.4416.4416.4716.11723,917
April 28, 202516.0716.1216.1216.2715.861.06M
April 25, 202515.816.0716.0716.115.68563,973
April 24, 202515.2215.7615.7615.815.2849,808
April 23, 202514.915.115.115.2214.751.14M
April 22, 202514.2614.3214.3214.4414.09566,600
April 21, 202514.2814.0314.0314.3613.87544,900
April 17, 202514.6714.4314.4314.7314.39541,432
April 16, 202514.5414.6514.6514.8414.46590,718
April 15, 202514.514.8314.8314.8514.491.05M
April 14, 202514.8414.514.514.8914.37549,825
April 11, 202514.3314.5314.5314.6514.08690,663
April 10, 202514.414.414.414.6614.09882,580
April 09, 202513.3814.8614.8615.0713.381.46M
April 08, 202514.2113.4513.4514.2113.181.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved