AvePoint, Inc. Class A AVPT
NASDAQ · United States · Technology Services
$14.05-0.04 (-0.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.10 | +0.11% | $14.27 | $14.35 | $13.95 | 962.99K |
| 2026-09-30 | $14.08 | +3.76% | $13.64 | $14.27 | $13.64 | 2.96M |
| 2026-09-29 | $13.57 | -0.73% | $13.61 | $13.93 | $13.31 | 3.64M |
| 2026-09-28 | $13.67 | +5.15% | $12.76 | $13.69 | $12.64 | 3.55M |
| 2026-09-25 | $13.00 | -1.22% | $13.15 | $13.23 | $12.98 | 2.85M |
| 2026-09-24 | $13.16 | +0.30% | $13.08 | $13.19 | $12.91 | 1.28M |
| 2026-09-23 | $13.12 | +0.15% | $13.14 | $13.25 | $12.94 | 840.60K |
| 2026-09-22 | $13.10 | -1.95% | $13.52 | $13.56 | $12.84 | 1.34M |
| 2026-09-21 | $13.36 | +1.29% | $13.29 | $13.53 | $13.12 | 1.90M |
| 2026-09-18 | $13.19 | -2.44% | $13.50 | $13.50 | $13.15 | 3.51M |
| 2026-09-17 | $13.52 | +0.67% | $13.38 | $13.67 | $13.18 | 2.06M |
| 2026-09-16 | $13.43 | -1.21% | $13.45 | $13.63 | $13.32 | 1.45M |
| 2026-09-15 | $13.60 | -0.04% | $13.37 | $13.93 | $13.37 | 2.08M |
| 2026-09-14 | $13.60 | +7.42% | $12.83 | $13.69 | $12.83 | 2.20M |
| 2026-09-11 | $12.66 | -0.94% | $12.78 | $12.91 | $12.61 | 2.09M |
| 2026-09-10 | $12.78 | -1.39% | $12.81 | $13.09 | $12.74 | 1.36M |
| 2026-09-09 | $12.96 | -1.63% | $13.11 | $13.20 | $12.93 | 1.90M |
| 2026-09-08 | $13.18 | -1.90% | $13.29 | $13.35 | $12.95 | 1.18M |
| 2026-09-04 | $13.43 | -1.03% | $13.42 | $13.53 | $13.21 | 1.01M |
| 2026-09-03 | $13.57 | +1.65% | $13.65 | $13.72 | $13.36 | 1.53M |
| 2026-09-02 | $13.35 | -1.11% | $13.50 | $13.53 | $13.19 | 1.36M |
| 2026-09-01 | $13.50 | -3.02% | $13.82 | $13.90 | $13.49 | 1.55M |
| 2026-08-31 | $13.92 | -0.57% | $13.90 | $14.05 | $13.78 | 1.33M |
| 2026-08-28 | $14.00 | -2.10% | $14.20 | $14.32 | $13.93 | 1.33M |
| 2026-08-27 | $14.30 | +8.25% | $13.43 | $14.39 | $13.40 | 2.66M |
| 2026-08-26 | $13.21 | +1.07% | $12.85 | $13.39 | $12.78 | 1.10M |
| 2026-08-25 | $13.07 | -1.28% | $13.17 | $13.35 | $12.93 | 1.67M |
| 2026-08-24 | $13.24 | -0.97% | $13.34 | $13.41 | $13.19 | 1.13M |
| 2026-08-21 | $13.37 | +1.83% | $13.13 | $13.38 | $12.94 | 1.15M |
| 2026-08-20 | $13.13 | -1.13% | $13.21 | $13.26 | $12.93 | 2.16M |
| 2026-08-19 | $13.28 | -0.30% | $13.33 | $13.50 | $13.22 | 1.43M |
| 2026-08-18 | $13.32 | +0.53% | $13.34 | $13.51 | $13.26 | 1.01M |
| 2026-08-17 | $13.25 | -1.71% | $13.58 | $13.60 | $13.16 | 1.66M |
| 2026-08-14 | $13.48 | -1.96% | $13.78 | $13.82 | $13.40 | 1.25M |
| 2026-08-13 | $13.75 | +5.61% | $13.08 | $13.77 | $12.93 | 2.58M |
| 2026-08-12 | $13.02 | -0.84% | $12.88 | $13.07 | $12.81 | 1.76M |
| 2026-08-11 | $13.13 | +1.08% | $12.94 | $13.15 | $12.79 | 2.15M |
| 2026-08-10 | $12.99 | +1.56% | $12.72 | $13.20 | $12.64 | 1.98M |
| 2026-08-07 | $12.79 | 0.00% | $12.49 | $13.10 | $12.41 | 3.02M |
| 2026-08-06 | $12.79 | -4.55% | $13.12 | $13.34 | $12.74 | 3.53M |
| 2026-08-05 | $13.40 | -0.74% | $13.79 | $13.79 | $13.30 | 2.00M |
| 2026-08-04 | $13.50 | +1.05% | $13.08 | $13.67 | $13.08 | 2.01M |
| 2026-08-03 | $13.36 | +2.53% | $13.40 | $13.65 | $13.27 | 1.59M |
| 2026-07-31 | $13.03 | +1.64% | $12.66 | $13.04 | $12.60 | 1.76M |
| 2026-07-30 | $12.82 | -1.54% | $12.71 | $12.99 | $12.56 | 2.07M |
| 2026-07-29 | $13.02 | +0.85% | $13.00 | $13.23 | $12.85 | 1.50M |
| 2026-07-28 | $12.91 | +0.78% | $12.83 | $13.20 | $12.71 | 3.88M |
| 2026-07-27 | $12.81 | +4.66% | $12.52 | $12.94 | $12.40 | 2.55M |
| 2026-07-24 | $12.24 | +3.51% | $12.08 | $12.29 | $11.92 | 1.60M |
| 2026-07-23 | $11.82 | -1.29% | $12.16 | $12.28 | $11.73 | 2.03M |
| 2026-07-22 | $11.98 | -7.92% | $12.93 | $13.02 | $11.84 | 1.78M |
| 2026-07-21 | $13.01 | -1.74% | $13.09 | $13.26 | $12.98 | 2.62M |
| 2026-07-20 | $13.24 | +0.15% | $13.11 | $13.40 | $13.06 | 1.76M |
| 2026-07-17 | $13.22 | +0.23% | $13.15 | $13.33 | $12.99 | 1.87M |
| 2026-07-16 | $13.19 | +0.76% | $13.20 | $13.36 | $12.91 | 2.92M |
| 2026-07-15 | $13.09 | +0.77% | $13.17 | $13.48 | $13.02 | 2.52M |
| 2026-07-14 | $12.99 | +2.44% | $12.05 | $13.02 | $12.05 | 2.32M |
| 2026-07-13 | $12.68 | +1.93% | $12.53 | $12.75 | $12.41 | 1.38M |
| 2026-07-10 | $12.44 | -1.82% | $12.77 | $12.95 | $12.29 | 2.88M |
| 2026-07-09 | $12.67 | +1.52% | $12.21 | $12.67 | $12.07 | 1.62M |
| 2026-07-08 | $12.48 | -0.24% | $12.25 | $12.53 | $12.14 | 2.54M |
| 2026-07-07 | $12.51 | +3.86% | $12.52 | $12.95 | $12.38 | 3.90M |
| 2026-07-06 | $12.05 | +5.10% | $11.32 | $12.06 | $11.25 | 2.05M |
| 2026-07-02 | $11.46 | +0.17% | $11.35 | $11.56 | $11.31 | 1.57M |
| 2026-07-01 | $11.44 | +2.05% | $11.50 | $11.75 | $11.41 | 4.00M |
| 2026-06-30 | $11.21 | +1.26% | $10.86 | $11.36 | $10.85 | 1.85M |
| 2026-06-29 | $11.07 | +1.65% | $10.98 | $11.36 | $10.98 | 3.13M |
| 2026-06-26 | $10.89 | +5.22% | $10.41 | $10.94 | $10.41 | 6.54M |
| 2026-06-25 | $10.35 | -0.48% | $10.34 | $10.56 | $10.15 | 2.45M |
| 2026-06-24 | $10.40 | +0.87% | $10.31 | $10.60 | $10.28 | 1.99M |
| 2026-06-23 | $10.31 | +3.41% | $9.87 | $10.47 | $9.87 | 1.90M |
| 2026-06-22 | $9.97 | -4.23% | $10.24 | $10.42 | $9.71 | 2.10M |
| 2026-06-18 | $10.41 | -3.16% | $10.75 | $10.75 | $9.99 | 3.62M |
| 2026-06-17 | $10.75 | -0.92% | $10.75 | $11.10 | $10.69 | 1.98M |
| 2026-06-16 | $10.85 | -0.46% | $10.82 | $10.98 | $10.65 | 2.70M |
| 2026-06-15 | $10.90 | +0.28% | $10.93 | $11.36 | $10.72 | 6.64M |
| 2026-06-12 | $10.87 | +0.18% | $10.84 | $10.91 | $10.57 | 1.67M |
| 2026-06-11 | $10.85 | +1.21% | $10.51 | $10.87 | $10.35 | 2.05M |
| 2026-06-10 | $10.72 | +1.32% | $10.34 | $10.91 | $10.26 | 2.43M |
| 2026-06-09 | $10.58 | -0.94% | $10.57 | $10.72 | $10.32 | 1.98M |
| 2026-06-08 | $10.68 | -0.56% | $10.62 | $10.81 | $10.49 | 1.50M |
| 2026-06-05 | $10.74 | -1.38% | $10.89 | $11.01 | $10.72 | 1.49M |
| 2026-06-04 | $10.89 | +1.78% | $11.03 | $11.19 | $10.75 | 3.06M |
| 2026-06-03 | $10.70 | -5.23% | $11.18 | $11.18 | $10.65 | 1.58M |
| 2026-06-02 | $11.29 | -2.00% | $11.20 | $11.45 | $11.06 | 2.12M |
| 2026-06-01 | $11.52 | +5.59% | $11.17 | $11.61 | $11.13 | 2.84M |
| 2026-05-29 | $10.91 | +6.23% | $10.29 | $10.96 | $10.29 | 3.46M |
| 2026-05-28 | $10.27 | +2.19% | $10.07 | $10.35 | $10.07 | 1.45M |
| 2026-05-27 | $10.05 | -3.09% | $10.25 | $10.36 | $9.99 | 1.23M |
| 2026-05-26 | $10.37 | +0.78% | $10.20 | $10.44 | $10.18 | 1.30M |