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

12.82
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 31st, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/27/202612.5212.9412.3912.812,548,02312.81
7/24/202612.0812.2911.9212.241,599,96212.24
7/23/202612.1612.2911.7311.822,027,77711.82
7/22/202612.9313.0211.8411.981,777,23011.98
7/21/202613.0913.2612.9813.012,619,22113.01
7/20/202613.1113.4013.0613.241,760,91513.24
7/17/202613.1513.3312.9913.221,866,58213.22
7/16/202613.2013.3612.9113.192,920,11313.19
7/15/202613.1713.4813.0213.092,516,28513.09
7/14/202612.0513.0312.0512.992,315,27912.99
7/13/202612.5312.7512.4112.681,378,78612.68
7/10/202612.7712.9512.2912.442,880,81812.44
7/09/202612.2112.6712.0712.671,620,77312.67
7/08/202612.2512.5312.1412.482,537,77412.48
7/07/202612.5612.9512.3812.513,898,32512.51
7/06/202611.3212.0511.2512.042,049,29212.04
7/02/202611.3511.5611.3011.461,566,94111.46
7/01/202611.5011.7511.4111.443,995,63111.44
6/30/202610.8611.3610.8511.211,846,42511.21
6/29/202610.9811.3610.9811.073,127,42711.07
6/26/202610.4110.9410.4110.896,544,80410.89
6/25/202610.3410.5610.1510.352,447,85610.35
6/24/202610.3110.6110.2810.401,990,66210.40
6/23/20269.8710.479.8710.311,903,43410.31
6/22/202610.2410.429.719.972,104,7339.97
6/18/202610.7510.759.9910.413,624,63910.41
6/17/202610.7511.1010.7010.751,983,63810.75
6/16/202610.8210.9710.6510.852,695,95310.85
6/15/202610.9311.3610.7210.906,641,66610.90
6/12/202610.8410.9110.5710.871,674,69610.87
6/11/202610.5110.8710.3610.852,055,14310.85
6/10/202610.3410.9110.2610.722,431,09610.72
6/09/202610.5710.7110.3210.581,982,54610.58
6/08/202610.6210.8110.4910.681,498,24210.68
6/05/202610.8911.0110.7210.741,493,58310.74
6/04/202611.0311.1910.7510.893,062,75110.89
6/03/202611.1811.1810.6510.701,576,12410.70
6/02/202611.2011.4611.0611.292,118,35311.29
6/01/202611.1711.6211.1311.522,839,49911.52
5/29/202610.2910.9610.2910.913,466,31310.91
5/28/202610.0710.3610.0710.271,448,70810.27
5/27/202610.2510.369.9910.051,230,99410.05
5/26/202610.2010.4410.1810.371,299,66510.37
5/22/202610.2810.5110.2810.29935,19110.29
5/21/202610.1910.3810.0510.241,346,00910.24
5/20/202610.0410.369.9310.351,705,12810.35
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