Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avepoint Inc Cl A
(NQ:
AVPT
)
8.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
8.200
8.740
8.080
8.150
1,237,803
+0.05(+0.62%)
May 09, 2024
8.110
8.145
8.055
8.100
544,254
-0.08(-0.98%)
May 08, 2024
8.090
8.190
8.060
8.180
285,321
+0.02(+0.25%)
May 07, 2024
8.150
8.180
8.090
8.160
295,597
-0.02(-0.24%)
May 06, 2024
8.140
8.195
8.110
8.180
352,458
+0.04(+0.49%)
May 03, 2024
8.190
8.220
8.070
8.140
335,605
+0.10(+1.24%)
May 02, 2024
7.930
8.050
7.850
8.040
392,034
+0.19(+2.42%)
May 01, 2024
7.800
8.000
7.765
7.850
572,088
+0.08(+1.03%)
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%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.