AvePoint, Inc. (AVPT) NASDAQ

15.17

+0.135(+0.90%)

Updated at August 18 03:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved