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

10.30
+0.07 (0.68%)
NASDAQ· Last Trade: May 20th, 11:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/19/202610.4110.7010.1310.231,662,94610.23
5/18/20269.8310.299.8310.132,667,83910.13
5/15/20269.8910.049.779.931,789,5459.93
5/14/20269.6410.079.529.791,856,3949.79
5/13/202610.0610.119.599.592,076,2409.59
5/12/202610.6010.7710.0110.062,346,52010.06
5/11/202611.2111.3210.4510.473,916,33510.47
5/08/202610.5511.4610.4411.406,561,73811.40
5/07/202610.5711.1410.2110.325,161,46110.32
5/06/202610.4110.5710.2310.262,062,19610.26
5/05/202610.5410.7110.4610.561,634,81010.56
5/04/202610.2110.6810.2110.531,458,52210.53
5/01/202610.0410.309.8710.211,412,32310.21
4/30/20269.769.799.549.751,492,2869.75
4/29/20269.879.989.809.921,129,9799.92
4/28/20269.9410.189.9410.011,627,04610.01
4/27/20269.7610.039.729.901,176,5949.90
4/24/20269.659.889.609.851,461,1159.85
4/23/20269.919.919.389.62991,8529.62
4/22/202610.1510.2910.1010.241,105,20410.24
4/21/202610.1110.399.9910.061,374,40610.06
4/20/20269.9710.229.9310.061,084,90210.06
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
4/13/20269.029.498.969.471,722,7409.47
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