AvePoint, Inc. (AVPT) NASDAQ

13.94

-0.17(-1.20%)

Updated at December 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 19, 202514.113.9413.9414.1213.892.91M
December 18, 202513.8614.1114.1114.2413.812.12M
December 17, 202513.7113.713.713.9113.653.7M
December 16, 202513.3613.7113.7113.8613.364.39M
December 15, 202513.8913.413.413.913.362.31M
December 12, 202513.8613.8913.891413.82.16M
December 11, 202513.6914.0114.0114.1713.681.3M
December 10, 202513.5713.713.713.7913.471.89M
December 09, 202513.4713.6213.6213.6813.321.42M
December 08, 202513.6213.513.513.6213.321.11M
December 05, 202513.2613.413.413.5713.11.77M
December 04, 202512.9713.1913.1913.2312.897.82M
December 03, 202512.7512.9412.9413.0212.591.17M
December 02, 202512.8512.7812.7812.9212.721.13M
December 01, 202512.812.6512.6512.9612.611.35M
November 28, 202512.91131313.0312.88846,760
November 26, 202512.8612.8912.8912.9512.641.86M
November 25, 202512.612.9512.9513.0312.551.3M
November 24, 202512.812.612.612.8512.541.48M
November 21, 202512.6212.7612.7612.8812.521.6M
November 20, 20251312.5912.5913.0312.571.56M
November 19, 202512.7612.7912.7912.8912.641.33M
November 18, 202512.8712.7812.7812.9512.681.07M
November 17, 202513.0212.8712.8713.0912.831.79M
November 14, 202512.8113.0213.0213.2312.812.16M
November 13, 202513.16131313.312.861.75M
November 12, 202512.9613.2113.2113.3312.961.64M
November 11, 202512.6912.9612.9613.0612.621.54M
November 10, 202512.5312.6712.6712.712.092.12M
November 07, 202513.1712.0812.0813.1811.494.24M
November 06, 202514.0513.8413.8414.613.62.98M
November 05, 202513.7214.2814.2814.4813.71.8M
November 04, 202513.9313.8213.8213.9613.71981,074
November 03, 202514.0414.0614.0614.0913.791.21M
October 31, 202514.1614.0714.0714.2813.981.11M
October 30, 202513.8714.1314.1314.3713.771.31M
October 29, 202514.3213.8713.8714.4213.61.57M
October 28, 202514.7514.5314.5314.8314.52777,500
October 27, 202514.8814.7214.7215.0614.7747,420
October 24, 20251514.914.915.0714.83722,540
October 23, 202514.6814.8714.8714.9214.65588,987
October 22, 202514.9414.6914.6914.9614.66791,415
October 21, 202514.7814.9414.9415.0414.59903,338
October 20, 202514.5814.8714.8714.8814.53845,743
October 17, 202513.9414.0814.0814.1613.88895,000
October 16, 202514.37141414.613.96791,123
October 15, 202514.6914.3614.3614.6914.29887,600
October 14, 202514.4214.5414.5414.6714.4884,620
October 13, 202514.7714.6114.6114.9114.6632,136
October 10, 202515.2914.5414.5415.4814.491.23M
October 09, 202515.1215.1815.1815.2714.92758,336
October 08, 202514.9815.2515.2515.2614.9918,121
October 07, 202515.2114.814.815.2114.761.36M
October 06, 202515.3415.2415.2415.5815.131.2M
October 03, 202514.915.1115.1115.3514.91.36M
October 02, 202514.7414.8614.8614.9214.71887,746
October 01, 202514.9214.7214.7215.1314.641.03M
September 30, 202515.2715.0115.0115.3214.691.93M
September 29, 202515.4915.2615.2615.4915.221.06M
September 26, 202515.2215.3515.3515.4715.072.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved