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

16.46
-0.39 (-2.31%)
NASDAQ · Last Trade: Oct 27th, 8:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202616.8217.0516.4116.462,279,71816.46
10/26/202616.5816.8916.5016.852,049,56716.85
10/23/202616.0416.7015.9616.511,695,14616.51
10/22/202615.8116.1115.7016.082,152,76516.08
10/21/202615.2315.8215.1415.721,782,43715.72
10/20/202614.8015.4814.6815.232,195,80415.23
10/19/202614.3914.8014.3514.741,819,45614.74
10/16/202615.0315.2714.1314.332,208,07614.33
10/15/202613.9914.8913.9614.872,220,25614.87
10/14/202614.3914.4613.9414.002,486,51114.00
10/13/202614.4314.8314.4314.531,532,40114.53
10/12/202614.6314.8114.5514.571,689,42814.57
10/09/202614.4414.6614.3414.631,550,62814.63
10/08/202614.2314.5314.0714.412,339,59914.41
10/07/202614.5114.6214.1414.282,353,69914.28
10/06/202614.7715.4314.5114.593,732,13614.59
10/05/202613.9114.7013.9114.663,169,41114.66
10/02/202614.2214.3014.0414.071,946,32414.07
10/01/202614.2714.3513.9514.084,456,15514.08
9/30/202613.6414.2713.6414.083,112,98514.08
9/29/202613.6113.9313.3013.573,641,90013.57
9/28/202612.7613.6912.6413.673,553,02713.67
9/25/202613.1513.2312.9813.002,852,83113.00
9/24/202613.0813.1912.9113.161,284,87313.16
9/23/202613.1413.2512.9413.12840,78113.12
9/22/202613.5213.5612.8413.101,336,08013.10
9/21/202613.2913.5413.1213.361,904,04813.36
9/18/202613.5013.5013.1513.193,514,41713.19
9/17/202613.3813.6713.1813.522,060,67813.52
9/16/202613.4513.6313.3213.431,450,68913.43
9/15/202613.3713.9313.3713.602,078,86413.60
9/14/202612.8313.6912.8313.602,201,75813.60
9/11/202612.7812.9112.6112.662,716,76512.66
9/10/202612.8113.0912.7412.781,354,98712.78
9/09/202613.1113.2012.9312.961,898,86812.96
9/08/202613.2913.3512.9513.181,178,58813.18
9/04/202613.4213.5313.2113.431,012,45213.43
9/03/202613.6513.7213.3613.571,527,64613.57
9/02/202613.5013.5413.2013.351,362,89813.35
9/01/202613.8213.9013.4913.501,547,33513.50
8/31/202613.9014.0513.7813.921,332,29013.92
8/28/202614.2014.3213.9314.001,334,90514.00
8/27/202613.4314.3813.4014.302,660,34814.30
8/26/202612.8513.3812.7813.211,099,67913.21
8/25/202613.1713.3512.9313.071,665,69613.07
8/24/202613.3413.4113.1913.241,129,65213.24
8/21/202613.1313.3812.9413.371,154,90613.37
8/20/202613.2113.2612.9313.132,164,15613.13
8/19/202613.3313.5013.2213.281,428,50213.28
8/18/202613.3413.5113.2613.321,013,03113.32
8/17/202613.5813.6013.1613.251,656,26713.25
8/14/202613.7813.8213.4013.481,249,73213.48
8/13/202613.0813.7712.9313.752,577,34813.75
8/12/202612.8813.0712.8113.022,159,88613.02
8/11/202612.9413.1512.7913.132,152,37513.13
8/10/202612.7213.2012.6412.991,976,29512.99
8/07/202612.5013.1012.4112.793,022,46912.79
8/06/202613.1213.3412.7412.793,527,10012.79
8/05/202613.7913.7913.3013.402,001,70713.40
8/04/202613.0813.6713.0813.502,008,82213.50
8/03/202613.4013.6413.2713.361,594,71913.36
7/31/202612.6613.0412.6013.031,755,88513.03
7/30/202612.7112.9912.5612.822,073,50312.82
7/29/202613.0013.2312.8613.021,503,73713.02
7/28/202612.8313.2112.7112.913,876,22012.91