AvePoint, Inc. (AVPT) NASDAQ

10.02

+0.0803(+0.81%)

Updated at April 06 03:20PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.62	9.94	9.94	9.96	9.47	1.29M
April 01, 2026	9.58	9.72	9.72	9.73	9.4	1.42M
March 31, 2026	9.48	9.51	9.51	9.61	9.24	2.44M
March 30, 2026	9.53	9.37	9.37	9.69	9.3	2.2M
March 27, 2026	9.61	9.44	9.44	9.61	9.33	1.18M
March 26, 2026	9.63	9.78	9.78	9.99	9.55	949,257
March 25, 2026	9.81	9.68	9.68	9.92	9.6	1.06M
March 24, 2026	10.13	9.61	9.61	10.16	9.59	2.35M
March 23, 2026	10.28	10.24	10.24	10.4	10.1	1.72M
March 20, 2026	10.34	10.3	10.3	10.42	10.09	1.87M
March 19, 2026	10.29	10.44	10.44	10.59	10.27	1.36M
March 18, 2026	10.25	10.35	10.35	10.49	10.25	1.22M
March 17, 2026	10.49	10.49	10.49	10.83	10.44	1.59M
March 16, 2026	10.44	10.52	10.52	10.6	10.38	1.05M
March 13, 2026	10.4	10.43	10.43	10.65	10.29	1.27M
March 12, 2026	10.56	10.46	10.46	10.67	10.4	1.66M
March 11, 2026	10.72	10.58	10.58	10.95	10.53	1.49M
March 10, 2026	10.97	10.72	10.72	11	10.5	1.72M
March 09, 2026	10.93	11.02	11.02	11.1	10.72	2.06M
March 06, 2026	11.26	11.09	11.09	11.32	10.99	1.81M
March 05, 2026	11.11	11.29	11.29	11.42	11.06	2.46M
March 04, 2026	10.89	11.11	11.11	11.24	10.82	2.04M
March 03, 2026	10.2	10.8	10.8	10.96	10.2	2.07M
March 02, 2026	10.58	10.51	10.51	10.83	10.4	3.18M
February 27, 2026	11.08	10.78	10.78	11.15	10.42	3.98M
February 26, 2026	10.4	10.38	10.38	10.66	10.16	2.47M
February 25, 2026	10.1	10.23	10.23	10.32	9.91	1.63M
February 24, 2026	9.9	10.13	10.13	10.33	9.86	1.67M
February 23, 2026	10.4	9.95	9.95	10.4	9.9	1.44M
February 20, 2026	10.65	10.5	0	10.82	10.45	2.01M
February 19, 2026	10.51	10.63	0	10.7	10.39	1.61M
February 18, 2026	10.42	10.6	0	10.76	10.25	2.63M
February 17, 2026	10.55	10.41	0	10.78	10.31	2.52M
February 13, 2026	10.59	10.56	0	10.82	10.54	3.12M
February 12, 2026	10.58	10.43	0	10.71	10.3	2.12M
February 11, 2026	10.86	10.56	0	10.91	10.32	1.56M
February 10, 2026	11.01	10.93	0	11.27	10.88	1.64M
February 09, 2026	10.59	10.88	0	10.98	10.48	2M
February 06, 2026	10.39	10.57	0	10.67	10.18	2.63M
February 05, 2026	10.5	10.16	0	10.77	10.12	2.88M
February 04, 2026	10.43	10.53	0	10.78	10.12	3.36M
February 03, 2026	11.53	10.58	0	11.59	10.38	2.89M
February 02, 2026	11.63	11.7	0	11.87	11.55	1.88M
January 30, 2026	11.84	11.63	0	11.99	11.58	2.49M
January 29, 2026	12.16	11.92	0	12.21	11.74	2.83M
January 28, 2026	12.56	12.4	0	12.66	12.36	1.18M
January 27, 2026	12.94	12.38	0	12.94	12.31	1.28M
January 26, 2026	12.59	12.8	0	12.96	12.59	1.99M
January 23, 2026	12.53	12.59	0	12.7	12.48	2.26M
January 22, 2026	12.6	12.51	0	12.65	12.43	1.87M
January 21, 2026	12.43	12.52	0	12.65	12.27	1.63M
January 20, 2026	12.38	12.4	0	12.63	12.3	2.64M
January 16, 2026	13.05	12.68	0	13.17	12.68	1.5M
January 15, 2026	13.01	13.05	0	13.15	12.88	1.05M
January 14, 2026	13.43	13.01	0	13.46	12.9	1.67M
January 13, 2026	13.63	13.5	0	13.75	13.28	1.17M
January 12, 2026	13.59	13.63	0	13.76	13.47	6.97M
January 09, 2026	13.65	13.62	0	13.81	13.43	982,200
January 08, 2026	13.87	13.67	0	13.93	13.52	1.04M
January 07, 2026	13.65	14	0	14.09	13.65	865,529