Home

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

18.85
+1.45 (8.33%)
NASDAQ · Last Trade: May 9th, 10:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/09/202518.7519.7318.5518.853,733,10018.85
5/08/202517.2517.6117.2017.401,047,51317.40
5/07/202517.0817.2316.9517.20903,79817.20
5/06/202516.6917.0716.5516.971,190,36216.97
5/05/202516.8917.3016.8917.04847,44317.04
5/02/202516.7317.1216.7017.08766,06517.08
5/01/202516.8316.9916.5216.60859,21916.60
4/30/202516.0816.3715.8516.35948,88316.35
4/29/202516.1116.4716.1116.44725,13416.44
4/28/202516.0716.2715.8616.121,058,76616.12
4/25/202515.8016.1015.6816.07563,97316.07
4/24/202515.2215.8015.2015.76849,80815.76
4/23/202514.9015.2214.7515.101,135,52715.10
4/22/202514.2614.4414.0914.32566,08714.32
4/21/202514.2814.3613.8714.03544,88214.03
4/17/202514.6714.7214.3914.43541,46814.43
4/16/202514.5414.8414.4614.65590,71814.65
4/15/202514.5014.8514.4814.831,049,13014.83
4/14/202514.8414.8814.3714.50549,66414.50
4/11/202514.3314.6514.0814.53690,81014.53
4/10/202514.4014.6614.0914.40909,30414.40
4/09/202513.3815.0713.3814.861,464,07114.86
4/08/202514.2114.2113.1813.451,101,65513.45
4/07/202512.6313.8612.4913.541,449,56613.54
4/04/202513.6313.8513.1613.331,467,62713.33
4/03/202514.2614.6414.1314.28883,64514.28
4/02/202514.4515.2914.4215.12923,31515.12
4/01/202514.4814.8014.3514.77993,36314.77
3/31/202514.3214.5213.9714.441,804,11314.44
3/28/202514.7114.8414.4814.621,487,24614.62
3/27/202514.9715.0314.6714.78846,43014.78
3/26/202515.1415.2814.8715.061,150,67915.06
3/25/202515.4815.5415.1715.231,197,73515.23
3/24/202515.4515.5015.2115.44962,98815.44
3/21/202514.8715.1314.8515.051,729,54715.05
3/20/202514.9515.4214.9415.071,347,26115.07
3/19/202514.6515.2814.5515.111,695,14115.11
3/18/202514.5714.7314.3914.541,413,55614.54
3/17/202514.6414.9414.5414.751,206,62814.75
3/14/202514.1114.7013.9814.661,646,73414.66
3/13/202514.2514.3913.5813.791,146,69913.79
3/12/202514.1314.3214.0114.291,275,52314.29
3/11/202513.2913.8113.1013.622,325,42913.62
3/10/202514.0614.0613.3213.501,860,69213.50
3/07/202514.4714.7413.9114.361,740,27814.36
3/06/202514.9815.3014.4314.552,159,50114.55
3/05/202514.8115.3714.5015.301,514,42915.30
3/04/202514.8515.0514.3214.842,640,25314.84
3/03/202515.0015.2614.3315.032,880,39415.03
2/28/202513.9214.9713.3714.944,467,82814.94
2/27/202517.6217.7016.8217.081,834,27517.08
2/26/202516.7717.5516.7717.441,702,56417.44
2/25/202516.9417.0716.6216.721,298,69716.72
2/24/202517.6817.7716.5617.051,830,68117.05
2/21/202518.1818.1817.6117.692,242,43217.69
2/20/202519.1519.1617.8018.032,329,96218.03
2/19/202519.4919.5719.1419.291,185,86319.29
2/18/202519.4519.6119.0119.611,056,14919.61
2/14/202519.8019.9019.2019.441,539,28719.44
2/13/202519.4919.8019.1919.80964,85019.80
2/12/202519.2519.4919.0519.351,327,54019.35
2/11/202519.4819.7419.1719.491,649,16719.49
2/10/202519.4219.7519.2419.612,300,63219.61