Avepoint Inc Cl A (NQ: AVPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	7.910	8.000	7.770	7.770	672,456	-0.20(-2.51%)
Apr 29, 2024	8.130	8.177	7.935	7.970	376,408	-0.16(-1.97%)
Apr 26, 2024	7.950	8.300	7.928	8.130	879,778	+0.21(+2.65%)
Apr 25, 2024	7.750	7.930	7.740	7.920	516,141	+0.01(+0.13%)
Apr 24, 2024	7.880	7.945	7.830	7.910	359,981	-0.01(-0.13%)
Apr 23, 2024	7.790	7.940	7.740	7.920	432,238	+0.18(+2.33%)
Apr 22, 2024	7.700	7.780	7.650	7.740	460,401	+0.05(+0.65%)
Apr 19, 2024	7.630	7.800	7.620	7.690	599,771	+0.01(+0.13%)
Apr 18, 2024	7.750	7.865	7.640	7.680	741,259	-0.05(-0.65%)
Apr 17, 2024	7.810	7.880	7.720	7.730	475,223	-0.03(-0.39%)
Apr 16, 2024	7.660	7.830	7.640	7.760	519,234	+0.04(+0.52%)
Apr 15, 2024	7.910	7.950	7.720	7.720	452,501	-0.17(-2.15%)
Apr 12, 2024	7.880	7.898	7.820	7.890	450,989	-0.05(-0.63%)
Apr 11, 2024	8.000	8.060	7.920	7.940	471,611	-0.04(-0.50%)
Apr 10, 2024	7.950	8.020	7.880	7.980	651,502	-0.17(-2.09%)
Apr 09, 2024	8.210	8.240	8.040	8.150	973,064	-0.03(-0.37%)
Apr 08, 2024	8.420	8.420	8.170	8.180	567,534	-0.22(-2.62%)
Apr 05, 2024	8.040	8.560	7.970	8.400	3,048,290	+0.37(+4.61%)
Apr 04, 2024	7.880	8.105	7.770	8.030	1,587,817	+0.21(+2.69%)
Apr 03, 2024	7.600	7.860	7.600	7.820	564,717	+0.18(+2.36%)
Apr 02, 2024	7.650	7.680	7.520	7.640	585,438	-0.10(-1.29%)
Apr 01, 2024	7.900	7.900	7.695	7.740	479,013	-0.18(-2.27%)
Mar 28, 2024	7.890	7.970	7.840	7.920	704,441	+0.01(+0.13%)
Mar 27, 2024	7.780	7.920	7.770	7.910	573,328	+0.14(+1.80%)
Mar 26, 2024	7.750	7.890	7.695	7.770	573,499	+0.07(+0.91%)
Mar 25, 2024	7.870	7.970	7.700	7.700	643,320	-0.20(-2.53%)
Mar 22, 2024	8.000	8.040	7.880	7.900	626,272	-0.13(-1.62%)
Mar 21, 2024	8.000	8.080	7.910	8.030	1,079,624	+0.04(+0.50%)
Mar 20, 2024	7.730	8.005	7.705	7.990	717,996	+0.24(+3.10%)
Mar 19, 2024	7.530	7.775	7.500	7.750	564,629	+0.19(+2.51%)
Mar 18, 2024	7.520	7.585	7.440	7.560	501,481	+0.01(+0.13%)
Mar 15, 2024	7.680	7.710	7.460	7.550	1,298,199	-0.23(-2.96%)
Mar 14, 2024	7.840	7.890	7.725	7.780	930,304	-0.07(-0.89%)
Mar 13, 2024	7.810	7.865	7.750	7.850	523,348	+0.02(+0.26%)
Mar 12, 2024	7.890	7.945	7.830	7.830	486,620	-0.04(-0.51%)
Mar 11, 2024	7.840	7.929	7.790	7.870	480,109	-0.02(-0.25%)
Mar 08, 2024	7.680	7.920	7.680	7.890	723,571	+0.26(+3.41%)
Mar 07, 2024	7.710	7.710	7.545	7.630	645,655	+0.00(+0.00%)
Mar 06, 2024	7.550	7.700	7.490	7.630	866,361	+0.17(+2.28%)
Mar 05, 2024	7.280	7.570	7.080	7.460	1,530,910	+0.08(+1.08%)
Mar 04, 2024	7.950	7.990	7.365	7.380	1,873,247	-0.63(-7.87%)
Mar 01, 2024	8.480	8.570	7.800	8.010	2,117,572	+0.01(+0.12%)
Feb 29, 2024	8.040	8.050	7.920	8.000	1,405,645	+0.09(+1.14%)
Feb 28, 2024	7.990	7.990	7.845	7.910	437,837	-0.08(-1.00%)
Feb 27, 2024	7.930	8.110	7.900	7.990	620,108	+0.10(+1.27%)
Feb 26, 2024	7.890	8.010	7.880	7.890	584,322	-0.02(-0.25%)
Feb 23, 2024	7.900	7.990	7.850	7.910	527,958	+0.03(+0.38%)
Feb 22, 2024	7.950	8.040	7.820	7.880	719,650	+0.04(+0.51%)
Feb 21, 2024	7.910	7.910	7.730	7.840	618,374	-0.13(-1.63%)
Feb 20, 2024	7.880	8.030	7.850	7.970	640,832	-0.03(-0.38%)
Feb 16, 2024	8.080	8.115	7.930	8.000	853,510	-0.09(-1.11%)
Feb 15, 2024	8.040	8.135	7.939	8.090	662,767	+0.10(+1.25%)
Feb 14, 2024	7.800	8.045	7.760	7.990	685,293	+0.30(+3.90%)
Feb 13, 2024	7.750	7.845	7.550	7.690	1,254,234	-0.31(-3.87%)
Feb 12, 2024	8.140	8.295	7.985	8.000	992,133	-0.17(-2.08%)
Feb 09, 2024	8.020	8.240	7.965	8.170	3,510,578	+0.20(+2.51%)
Feb 08, 2024	7.780	7.980	7.780	7.970	686,417	+0.13(+1.66%)
Feb 07, 2024	7.930	7.940	7.755	7.840	496,541	-0.07(-0.88%)
Feb 06, 2024	7.860	7.980	7.740	7.910	674,353	+0.07(+0.89%)
Feb 05, 2024	7.900	7.938	7.750	7.840	643,475	-0.12(-1.51%)
Feb 02, 2024	7.770	8.010	7.720	7.960	581,934	+0.15(+1.92%)
Feb 01, 2024	7.695	7.825	7.685	7.810	534,646	+0.11(+1.43%)
Jan 31, 2024	7.740	7.935	7.675	7.700	702,610	-0.07(-0.90%)
Jan 30, 2024	7.920	7.920	7.720	7.770	559,006	-0.16(-2.02%)
Jan 29, 2024	7.620	7.940	7.620	7.930	619,665	+0.31(+4.07%)
Jan 26, 2024	7.720	7.770	7.540	7.620	631,649	-0.08(-1.04%)
Jan 25, 2024	7.670	7.765	7.635	7.700	892,239	+0.09(+1.18%)
Jan 24, 2024	8.000	8.020	7.585	7.610	1,044,757	-0.31(-3.91%)
Jan 23, 2024	7.970	7.970	7.725	7.920	1,782,274	-0.05(-0.63%)
Jan 22, 2024	8.050	8.110	7.820	7.970	1,789,213	-0.02(-0.25%)
Jan 19, 2024	7.990	7.990	7.850	7.990	903,189	+0.06(+0.76%)
Jan 18, 2024	7.980	8.040	7.838	7.930	508,279	+0.00(+0.00%)
Jan 17, 2024	7.920	7.945	7.800	7.930	457,606	-0.08(-1.00%)
Jan 16, 2024	8.050	8.110	7.900	8.010	581,314	-0.12(-1.48%)
Jan 12, 2024	8.250	8.295	8.020	8.130	790,271	-0.03(-0.37%)
Jan 11, 2024	8.380	8.380	8.050	8.160	729,573	-0.08(-0.97%)
Jan 10, 2024	7.890	8.250	7.860	8.240	1,154,844	+0.36(+4.57%)
Jan 09, 2024	7.750	7.915	7.750	7.880	577,061	-0.12(-1.50%)
Jan 08, 2024	7.820	8.000	7.820	8.000	587,624	+0.23(+2.96%)
Jan 05, 2024	7.760	7.880	7.760	7.770	895,073	-0.04(-0.51%)
Jan 04, 2024	7.820	7.920	7.805	7.810	677,757	+0.03(+0.39%)
Jan 03, 2024	7.860	7.935	7.770	7.780	899,721	-0.12(-1.52%)
Jan 02, 2024	8.090	8.090	7.811	7.900	755,356	-0.31(-3.78%)
Dec 29, 2023	8.350	8.360	8.190	8.210	515,472	-0.14(-1.68%)
Dec 28, 2023	8.330	8.370	8.250	8.350	437,682	+0.00(+0.00%)
Dec 27, 2023	8.380	8.495	8.310	8.350	491,048	-0.04(-0.48%)
Dec 26, 2023	8.340	8.419	8.259	8.390	479,432	+0.05(+0.60%)
Dec 22, 2023	8.390	8.420	8.210	8.340	744,617	-0.02(-0.24%)
Dec 21, 2023	8.390	8.459	8.275	8.360	689,133	+0.08(+1.03%)
Dec 20, 2023	8.500	8.590	8.270	8.275	709,747	-0.21(-2.53%)
Dec 19, 2023	8.500	8.560	8.360	8.490	646,610	+0.04(+0.47%)
Dec 18, 2023	8.510	8.530	8.360	8.450	542,580	-0.05(-0.59%)
Dec 15, 2023	8.520	8.610	8.370	8.500	1,938,371	+0.09(+1.07%)
Dec 14, 2023	8.360	8.570	8.330	8.410	1,061,344	+0.09(+1.08%)
Dec 13, 2023	8.200	8.330	8.180	8.320	702,318	+0.13(+1.59%)
Dec 12, 2023	8.110	8.229	8.066	8.190	429,148	+0.09(+1.11%)
Dec 11, 2023	7.960	8.129	7.960	8.100	592,362	+0.11(+1.38%)
Dec 08, 2023	7.950	8.025	7.863	7.990	468,311	+0.02(+0.25%)
Dec 07, 2023	8.170	8.188	7.920	7.970	580,662	-0.15(-1.85%)
Dec 06, 2023	8.130	8.240	8.110	8.120	691,329	-0.01(-0.12%)
Dec 05, 2023	8.190	8.190	8.010	8.130	836,520	-0.13(-1.57%)
Dec 04, 2023	8.230	8.350	8.206	8.260	566,422	-0.06(-0.72%)
Dec 01, 2023	8.160	8.340	8.060	8.320	669,211	+0.13(+1.59%)
Nov 30, 2023	8.240	8.340	8.060	8.190	775,675	-0.03(-0.36%)
Nov 29, 2023	8.350	8.460	8.105	8.220	669,686	-0.02(-0.24%)
Nov 28, 2023	8.330	8.430	8.195	8.240	466,346	-0.12(-1.44%)
Nov 27, 2023	8.330	8.510	8.330	8.360	614,660	-0.01(-0.12%)
Nov 24, 2023	8.280	8.450	8.280	8.370	310,255	+0.06(+0.72%)
Nov 22, 2023	8.320	8.380	8.220	8.310	384,331	+0.08(+0.97%)
Nov 21, 2023	8.370	8.395	8.230	8.230	474,384	-0.20(-2.37%)
Nov 20, 2023	8.340	8.580	8.298	8.430	851,456	+0.10(+1.20%)
Nov 17, 2023	8.210	8.370	8.150	8.330	720,969	+0.14(+1.71%)
Nov 16, 2023	8.230	8.250	8.090	8.190	559,656	-0.04(-0.49%)
Nov 15, 2023	8.290	8.395	8.080	8.230	919,948	-0.07(-0.84%)
Nov 14, 2023	8.330	8.350	7.990	8.300	1,749,343	+0.14(+1.72%)
Nov 13, 2023	8.270	8.380	8.000	8.160	878,470	-0.03(-0.37%)
Nov 10, 2023	7.880	8.320	7.600	8.190	2,370,440	+0.78(+10.53%)
Nov 09, 2023	7.730	7.740	7.290	7.410	1,080,833	-0.31(-4.02%)
Nov 08, 2023	7.780	7.800	7.560	7.720	527,880	-0.04(-0.52%)
Nov 07, 2023	7.470	7.770	7.470	7.760	945,629	+0.35(+4.72%)
Nov 06, 2023	7.600	7.640	7.290	7.410	489,302	-0.19(-2.50%)
Nov 03, 2023	7.460	7.670	7.400	7.600	751,153	+0.22(+2.98%)
Nov 02, 2023	7.450	7.515	7.310	7.380	447,534	+0.01(+0.14%)
Nov 01, 2023	7.420	7.490	7.250	7.370	537,200	-0.12(-1.60%)
Oct 31, 2023	7.230	7.525	7.160	7.490	619,095	+0.24(+3.31%)
Oct 30, 2023	7.380	7.450	7.155	7.250	355,658	-0.05(-0.68%)
Oct 27, 2023	7.250	7.365	7.195	7.300	625,296	+0.05(+0.69%)
Oct 26, 2023	7.190	7.315	7.110	7.250	580,916	+0.07(+0.97%)
Oct 25, 2023	7.500	7.500	7.160	7.180	608,338	-0.35(-4.65%)
Oct 24, 2023	7.430	7.650	7.375	7.530	1,290,977	+0.14(+1.89%)
Oct 23, 2023	7.100	7.420	6.960	7.390	902,729	+0.21(+2.92%)
Oct 20, 2023	7.390	7.390	7.030	7.180	812,531	-0.17(-2.31%)
Oct 19, 2023	7.240	7.470	7.240	7.350	415,747	+0.09(+1.24%)
Oct 18, 2023	7.230	7.360	7.230	7.260	330,829	-0.03(-0.41%)
Oct 17, 2023	7.370	7.429	7.225	7.290	540,694	-0.13(-1.75%)
Oct 16, 2023	7.300	7.450	7.255	7.420	410,444	+0.17(+2.34%)
Oct 13, 2023	7.310	7.335	7.150	7.250	521,952	-0.09(-1.23%)
Oct 12, 2023	7.500	7.540	7.230	7.340	492,470	-0.15(-2.00%)
Oct 11, 2023	7.500	7.580	7.350	7.490	577,779	+0.03(+0.40%)
Oct 10, 2023	7.000	7.535	7.000	7.460	2,039,220	+0.43(+6.12%)
Oct 09, 2023	6.850	7.030	6.690	7.030	468,846	+0.12(+1.74%)
Oct 06, 2023	6.910	7.080	6.860	6.910	1,730,608	-0.07(-1.00%)
Oct 05, 2023	6.740	7.005	6.740	6.980	868,739	+0.21(+3.10%)
Oct 04, 2023	6.470	6.810	6.470	6.770	702,917	+0.31(+4.80%)
Oct 03, 2023	6.560	6.610	6.450	6.460	394,479	-0.11(-1.60%)
Oct 02, 2023	6.690	6.750	6.505	6.565	400,410	-0.15(-2.31%)
Sep 29, 2023	6.760	6.890	6.685	6.720	498,627	+0.02(+0.30%)
Sep 28, 2023	6.620	6.780	6.620	6.700	342,910	+0.02(+0.30%)
Sep 27, 2023	6.470	6.740	6.450	6.680	495,884	+0.25(+3.89%)
Sep 26, 2023	6.630	6.680	6.410	6.430	426,481	-0.26(-3.89%)
Sep 25, 2023	6.680	6.700	6.660	6.690	258,330	-0.04(-0.59%)
Sep 22, 2023	6.620	6.815	6.608	6.730	502,884	+0.13(+1.97%)
Sep 21, 2023	6.530	6.650	6.520	6.600	503,498	+0.00(+0.00%)
Sep 20, 2023	6.710	6.765	6.580	6.600	514,018	-0.08(-1.20%)
Sep 19, 2023	6.810	6.810	6.620	6.680	338,446	-0.15(-2.20%)
Sep 18, 2023	6.680	6.865	6.430	6.830	438,178	+0.10(+1.49%)
Sep 15, 2023	6.830	6.890	6.702	6.730	1,159,968	-0.08(-1.17%)
Sep 14, 2023	6.580	6.830	6.580	6.810	550,712	+0.18(+2.71%)
Sep 13, 2023	6.620	6.679	6.575	6.630	467,830	+0.00(+0.00%)
Sep 12, 2023	6.720	6.760	6.610	6.630	343,190	-0.16(-2.36%)
Sep 11, 2023	6.780	6.845	6.750	6.790	352,397	+0.05(+0.74%)
Sep 08, 2023	6.770	6.860	6.710	6.740	392,733	-0.04(-0.59%)
Sep 07, 2023	6.700	6.800	6.650	6.780	405,674	+0.03(+0.44%)
Sep 06, 2023	6.820	6.900	6.740	6.750	471,736	-0.10(-1.46%)
Sep 05, 2023	6.780	6.860	6.700	6.850	476,659	+0.00(+0.00%)
Sep 01, 2023	7.000	7.130	6.805	6.850	695,125	-0.09(-1.30%)
Aug 31, 2023	6.880	7.050	6.875	6.940	1,871,119	+0.07(+1.02%)
Aug 30, 2023	6.600	6.870	6.550	6.870	921,005	+0.27(+4.09%)
Aug 29, 2023	6.520	6.625	6.440	6.600	490,560	+0.08(+1.23%)
Aug 28, 2023	6.530	6.560	6.460	6.520	364,183	-0.01(-0.15%)
Aug 25, 2023	6.400	6.590	6.390	6.530	617,879	+0.15(+2.35%)
Aug 24, 2023	6.370	6.430	6.260	6.380	572,506	+0.05(+0.79%)
Aug 23, 2023	6.180	6.400	6.110	6.330	665,440	+0.15(+2.43%)
Aug 22, 2023	6.560	6.579	6.145	6.180	762,083	-0.35(-5.36%)
Aug 21, 2023	6.650	6.675	6.440	6.530	473,735	-0.11(-1.66%)
Aug 18, 2023	6.450	6.680	6.340	6.640	4,784,036	+0.11(+1.68%)
Aug 17, 2023	6.540	6.635	6.520	6.530	1,092,512	+0.00(+0.00%)
Aug 16, 2023	6.440	6.545	6.430	6.530	984,034	+0.10(+1.56%)
Aug 15, 2023	6.200	6.510	6.110	6.430	1,163,957	+0.17(+2.72%)
Aug 14, 2023	6.090	6.270	6.020	6.260	1,326,486	+0.20(+3.30%)
Aug 11, 2023	5.930	6.115	5.930	6.060	715,345	+0.07(+1.17%)
Aug 10, 2023	6.140	6.300	5.860	5.990	1,374,993	+0.23(+3.99%)
Aug 09, 2023	5.850	5.900	5.740	5.760	631,015	-0.11(-1.87%)
Aug 08, 2023	5.970	6.000	5.850	5.870	508,429	-0.20(-3.29%)
Aug 07, 2023	6.080	6.080	5.850	6.070	486,811	-0.01(-0.16%)
Aug 04, 2023	6.070	6.145	6.050	6.080	541,647	+0.01(+0.16%)
Aug 03, 2023	6.010	6.120	5.960	6.070	467,603	+0.07(+1.17%)
Aug 02, 2023	6.100	6.100	5.930	6.000	511,660	-0.17(-2.76%)
Aug 01, 2023	6.160	6.185	6.045	6.170	386,621	-0.03(-0.48%)
Jul 31, 2023	6.060	6.235	6.060	6.200	461,338	+0.19(+3.16%)
Jul 28, 2023	5.920	6.075	5.891	6.010	1,114,989	+0.12(+2.04%)
Jul 27, 2023	6.000	6.090	5.870	5.890	491,053	-0.05(-0.84%)
Jul 26, 2023	5.880	5.960	5.860	5.940	619,811	+0.02(+0.34%)
Jul 25, 2023	5.960	6.025	5.895	5.920	420,574	-0.04(-0.67%)
Jul 24, 2023	6.060	6.080	5.915	5.960	251,372	-0.10(-1.65%)
Jul 21, 2023	5.990	6.090	5.948	6.060	547,105	+0.16(+2.71%)
Jul 20, 2023	6.030	6.170	5.850	5.900	619,500	-0.21(-3.44%)
Jul 19, 2023	6.040	6.250	6.040	6.110	516,094	+0.07(+1.16%)
Jul 18, 2023	5.920	6.070	5.830	6.040	510,059	+0.10(+1.68%)
Jul 17, 2023	5.830	5.970	5.670	5.940	373,252	+0.10(+1.71%)
Jul 14, 2023	5.820	5.950	5.790	5.840	714,312	-0.02(-0.34%)
Jul 13, 2023	5.850	5.960	5.840	5.860	447,222	+0.02(+0.34%)
Jul 12, 2023	5.720	5.865	5.720	5.840	637,571	+0.17(+3.00%)
Jul 11, 2023	5.600	5.725	5.600	5.670	429,081	+0.01(+0.18%)
Jul 10, 2023	5.550	5.670	5.530	5.660	329,705	+0.07(+1.25%)
Jul 07, 2023	5.570	5.735	5.570	5.590	496,502	+0.03(+0.54%)
Jul 06, 2023	5.590	5.625	5.520	5.560	912,745	-0.11(-1.94%)
Jul 05, 2023	5.690	5.745	5.520	5.670	785,329	-0.03(-0.53%)
Jul 03, 2023	5.770	5.770	5.640	5.700	323,069	-0.06(-1.04%)
Jun 30, 2023	5.780	5.900	5.740	5.760	726,193	+0.02(+0.35%)
Jun 29, 2023	5.730	5.800	5.712	5.740	580,580	+0.02(+0.35%)
Jun 28, 2023	5.490	5.730	5.460	5.720	882,433	+0.23(+4.19%)
Jun 27, 2023	5.650	5.650	5.480	5.490	891,832	-0.13(-2.31%)
Jun 26, 2023	6.030	6.030	5.620	5.620	949,897	-0.44(-7.26%)
Jun 23, 2023	6.020	6.110	6.010	6.060	4,280,084	-0.04(-0.66%)
Jun 22, 2023	6.050	6.110	5.960	6.100	701,855	+0.09(+1.50%)
Jun 21, 2023	5.930	6.080	5.880	6.010	1,091,875	-0.02(-0.33%)
Jun 20, 2023	6.170	6.170	6.030	6.030	1,531,776	-0.15(-2.43%)
Jun 16, 2023	6.230	6.240	6.090	6.180	2,460,317	-0.01(-0.16%)
Jun 15, 2023	6.080	6.200	6.030	6.190	1,462,547	+1.76(+39.73%)
May 08, 2023	4.430	4.480	4.380	4.430	213,719	-0.05(-1.12%)
May 05, 2023	4.500	4.560	4.435	4.480	354,863	+0.08(+1.82%)
May 04, 2023	4.360	4.530	4.360	4.400	536,798	+0.00(+0.00%)
May 03, 2023	4.390	4.490	4.360	4.400	333,182	+0.01(+0.23%)
May 02, 2023	4.370	4.420	4.285	4.390	465,221	+0.00(+0.00%)