Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AvePoint, Inc. - Class A Common Stock (AVPT)

10.04
+0.08 (0.75%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AvePoint, Inc. - Class A Common Stock (AVPT)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202610.2210.289.9810.041,645,07110.04
4/16/20269.9610.049.869.961,060,2359.96
4/15/20269.559.839.469.751,250,5449.75
4/14/20269.539.709.309.401,215,6929.40
4/13/20269.029.498.969.471,722,7459.47
4/10/20269.119.248.848.991,660,8768.99
4/09/20269.709.749.049.141,855,7459.14
4/08/202610.3710.409.749.801,249,8049.80
4/07/202610.0110.119.9110.011,978,48510.01
4/06/20269.8510.069.7910.031,131,80410.03
4/02/20269.629.969.479.941,294,3109.94
4/01/20269.589.739.399.721,584,1729.72
3/31/20269.489.619.239.512,443,3419.51
3/30/20269.539.699.309.372,247,1839.37
3/27/20269.619.619.339.441,185,8509.44
3/26/20269.639.999.559.78956,6219.78
3/25/20269.819.929.609.681,065,0979.68
3/24/202610.1310.169.599.612,485,3029.61
3/23/202610.2810.4010.1010.241,722,99810.24
3/20/202610.3410.4110.0910.301,893,15610.30
3/19/202610.2910.5910.2710.441,400,51310.44
3/18/202610.2510.4810.2510.351,222,71810.35
3/17/202610.4910.8310.4410.491,585,42610.49
3/16/202610.4410.6010.3810.521,264,60710.52
3/13/202610.4010.6510.2910.431,272,63810.43
3/12/202610.5610.6710.4010.461,692,21110.46
3/11/202610.7210.9510.5310.581,534,04410.58
3/10/202610.9711.0010.4910.721,715,12210.72
3/09/202610.9311.1110.7211.022,091,63711.02
3/06/202611.2611.3210.9911.091,807,04711.09
3/05/202611.1111.4111.0611.292,463,14611.29
3/04/202610.8911.2310.8211.112,129,78811.11
3/03/202610.2010.9610.2010.802,136,23210.80
3/02/202610.5810.8210.3910.513,174,47810.51
2/27/202611.0811.1510.4210.783,978,66710.78
2/26/202610.4010.6610.1610.382,464,07210.38
2/25/202610.1010.329.9110.231,624,96510.23
2/24/20269.9010.339.8610.131,672,04110.13
2/23/202610.4010.409.899.951,444,4489.95
2/20/202610.6510.8210.4510.502,010,14110.50
2/19/202610.5110.7010.3910.631,605,06710.63
2/18/202610.4210.7610.2510.602,633,76310.60
2/17/202610.5510.7810.3110.412,523,82810.41
2/13/202610.5910.8210.5410.563,119,51410.56
2/12/202610.5810.7110.3010.432,119,60710.43
2/11/202610.8610.9110.3210.561,555,55910.56
2/10/202611.0111.2710.8810.931,642,17310.93
2/09/202610.5910.9710.4810.882,002,30910.88
2/06/202610.3910.6610.1810.572,629,99010.57
2/05/202610.5010.7710.1210.162,882,58510.16
2/04/202610.4310.7810.1210.533,355,28710.53
2/03/202611.5311.5910.3810.582,886,52110.58
2/02/202611.6311.8711.5511.701,879,61311.70
1/30/202611.8411.9811.5811.632,494,51211.63
1/29/202612.1612.2111.7411.922,830,81711.92
1/28/202612.5612.6612.3612.401,179,31112.40
1/27/202612.9412.9412.3112.381,278,29912.38
1/26/202612.5912.9612.5912.801,992,96112.80
1/23/202612.5312.7012.4812.592,259,27512.59
1/22/202612.6012.6512.4312.511,867,15112.51
1/21/202612.4312.6512.2712.521,630,51612.52
1/20/202612.3812.6312.3012.402,644,85512.40