Financial News

Avepoint Inc Cl A (NQ: AVPT )

10.22 +0.17 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 10.00 10.26 10.00 10.22 1,127,399 +0.17(+1.69%)
Jun 21, 2024 9.890 10.05 9.840 10.05 1,804,568 +0.14(+1.41%)
Jun 20, 2024 9.750 9.995 9.720 9.910 1,566,348 +0.16(+1.64%)
Jun 18, 2024 9.610 9.790 9.490 9.750 1,076,261 +0.13(+1.35%)
Jun 17, 2024 9.060 9.675 9.020 9.620 2,717,064 +0.58(+6.42%)
Jun 14, 2024 8.990 9.080 8.930 9.040 659,902 +0.01(+0.11%)
Jun 13, 2024 9.440 9.440 9.015 9.030 657,717 -0.39(-4.14%)
Jun 12, 2024 9.430 9.560 9.295 9.420 1,779,171 +0.17(+1.84%)
Jun 11, 2024 9.100 9.360 8.980 9.250 3,047,486 +0.15(+1.65%)
Jun 10, 2024 8.980 9.275 8.970 9.100 2,225,105 +0.06(+0.66%)
Jun 07, 2024 9.040 9.070 8.990 9.040 408,433 -0.05(-0.55%)
Jun 06, 2024 9.020 9.100 8.945 9.090 609,429 +0.01(+0.11%)
Jun 05, 2024 9.060 9.155 8.975 9.080 995,065 +0.10(+1.11%)
Jun 04, 2024 9.140 9.265 8.970 8.980 1,878,545 -0.14(-1.54%)
Jun 03, 2024 8.980 9.290 8.870 9.120 2,181,162 +0.10(+1.11%)
May 31, 2024 9.060 9.090 8.940 9.020 870,341 -0.02(-0.22%)
May 30, 2024 9.030 9.089 8.941 9.040 762,415 -0.01(-0.11%)
May 29, 2024 8.970 9.210 8.960 9.050 832,427 -0.06(-0.66%)
May 28, 2024 9.160 9.190 8.950 9.110 904,892 -0.05(-0.55%)
May 24, 2024 9.380 9.400 9.130 9.160 1,008,736 -0.22(-2.35%)
May 23, 2024 9.390 9.450 9.290 9.380 661,332 +0.03(+0.32%)
May 22, 2024 9.360 9.450 9.285 9.350 566,448 -0.06(-0.64%)
May 21, 2024 9.450 9.540 9.275 9.410 2,112,587 -0.08(-0.84%)
May 20, 2024 8.980 9.600 8.920 9.490 2,622,473 +0.54(+6.03%)
May 17, 2024 8.720 8.960 8.660 8.950 1,878,096 +0.24(+2.76%)
May 16, 2024 8.490 8.710 8.480 8.710 1,614,628 +0.21(+2.47%)
May 15, 2024 8.550 8.590 8.435 8.500 632,435 +0.04(+0.47%)
May 14, 2024 8.320 8.540 8.150 8.460 1,210,917 +0.16(+1.93%)
May 13, 2024 8.180 8.380 8.150 8.300 1,021,936 +0.15(+1.84%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback