• SPX
  • $5,996.43
  • 0.39 %
  • $23.33
  • DJI
  • $43,986.44
  • 0.59 %
  • $257.10
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,064.01
  • -0.94 %
  • -$76.73
  • IXIC
  • $19,263.72
  • -0.03 %
  • -$5.74
AvePoint Inc (AVPTW) Charts

AvePoint Inc (AVPTW) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.63

$1.18

(33.77%)

Day's range
$4.18
Day's range
$4.98
  • 5 DAY PERFORMANCE

    +65.36%
  • 1 MONTH PERFORMANCE

    +57.48%
  • 3 MONTH PERFORMANCE

    +208.67%
  • 6 MONTH PERFORMANCE

    +398.39%
  • YEAR-TO-DATE PERFORMANCE

    +250.76%
  • 1 YEAR PERFORMANCE

    +289.08%

AvePoint Inc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $4.24 $4.63   (9.2%) $4.98 $4.18 67,850
11/07/2024 $3.14 $3.50   (11.46%) $3.60 $3.14 12,939 $2.46 B
11/06/2024 $2.94 $3.24   (10.2%) $3.25 $2.94 36,926 $2.39 B
11/05/2024 $2.87 $2.99   (4.18%) $2.99 $2.87 10,979 $2.29 B
11/04/2024 $2.80 $2.88   (2.86%) $2.88 $2.78 29,117 $2.25 B
11/01/2024 $2.80 $2.80   (0%) $2.80 $2.79 800 $2.26 B
10/31/2024 $2.78 $2.78   (0%) $2.78 $2.78 5,035 $2.22 B
10/30/2024 $2.78 $2.90   (4.32%) $2.95 $2.78 7,140 $2.26 B
10/29/2024 $2.76 $2.85   (3.26%) $2.99 $2.76 3,544 $2.27 B
10/28/2024 $2.69 $2.71   (0.74%) $2.80 $2.63 1,578 $2.19 B
10/24/2024 $2.67 $2.67   (0%) $2.67 $2.67 193 $2.21 B
10/23/2024 $2.53 $2.55   (0.79%) $2.55 $2.50 16,290 $2.14 B
10/22/2024 $2.75 $2.75   (0%) $2.75 $2.75 151 $2.20 B
10/17/2024 $2.74 $2.74   (0%) $2.74 $2.74 1,500 $2.23 B
10/16/2024 $2.81 $2.75   (-2.14%) $2.90 $2.57 232,007 $2.22 B
10/15/2024 $2.84 $2.91   (2.46%) $2.91 $2.81 6,373 $2.24 B
10/14/2024 $2.92 $2.87   (-1.71%) $2.92 $2.86 24,040 $2.26 B
10/11/2024 $3.03 $3.00   (-0.99%) $3.09 $2.98 73,980 $2.29 B
10/10/2024 $2.98 $2.94   (-1.34%) $2.98 $2.94 53,712 $2.27 B
10/09/2024 $2.86 $2.93   (2.45%) $3.07 $2.80 69,301 $2.26 B
10/08/2024 $2.69 $2.94   (9.29%) $2.99 $2.69 44,939 $2.24 B
10/07/2024 $2.69 $2.67   (-0.74%) $2.69 $2.67 2,502 $2.14 B
10/04/2024 $2.73 $2.74   (0.37%) $2.74 $2.70 8,304 $2.17 B
10/03/2024 $2.68 $2.61   (-2.61%) $2.68 $2.61 16,511 $2.12 B
10/02/2024 $2.64 $2.60   (-1.52%) $2.64 $2.57 8,775 $2.12 B
10/01/2024 $2.64 $2.67   (1.14%) $2.75 $2.62 44,934 $2.11 B
09/30/2024 $2.60 $2.65   (1.92%) $2.65 $2.60 3,735 $2.15 B
09/27/2024 $2.53 $2.60   (2.77%) $2.60 $2.53 8,718 $2.14 B
09/26/2024 $2.60 $2.64   (1.54%) $2.66 $2.54 5,866 $2.16 B
09/25/2024 $2.43 $2.56   (5.35%) $2.63 $2.39 49,298 $2.15 B
09/24/2024 $2.44 $2.52   (3.28%) $2.54 $2.44 186,736 $2.15 B
09/23/2024 $2.53 $2.51   (-0.79%) $2.63 $2.50 496,209 $2.12 B
09/20/2024 $2.63 $2.62   (-0.38%) $2.64 $2.55 679,918 $2.18 B
09/19/2024 $2.60 $2.63   (1.15%) $2.67 $2.52 211,896 $2.19 B
09/18/2024 $2.55 $2.53   (-0.78%) $2.57 $2.52 96,365 $2.13 B
09/17/2024 $2.63 $2.55   (-3.04%) $2.65 $2.54 776,764 $2.15 B
09/16/2024 $2.52 $2.63   (4.37%) $2.67 $2.52 111,331 $2.18 B
09/13/2024 $2.67 $2.60   (-2.62%) $2.67 $2.53 205,397 $2.18 B
09/12/2024 $2.54 $2.65   (4.33%) $2.65 $2.54 54,116 $2.16 B
09/11/2024 $2.52 $2.51   (-0.4%) $2.53 $2.51 59,809 $2.15 B
09/10/2024 $2.52 $2.51   (-0.4%) $2.52 $2.51 88,905 $2.13 B
09/09/2024 $2.49 $2.52   (1.2%) $2.57 $2.49 129,433 $2.15 B
09/06/2024 $2.51 $2.49   (-0.8%) $2.51 $2.49 31,900 $2.10 B
09/05/2024 $2.49 $2.49   (0%) $2.50 $2.49 80,874 $2.13 B
09/04/2024 $2.49 $2.50   (0.4%) $2.50 $2.49 5.51 M $2.12 B
09/03/2024 $2.49 $2.49   (0%) $2.50 $2.49 405,035 $2.12 B
08/30/2024 $2.49 $2.49   (0%) $2.50 $2.49 106,403 $2.11 B
08/29/2024 $2.49 $2.49   (0%) $2.50 $2.49 239,916 $2.10 B
08/28/2024 $2.46 $2.50   (1.63%) $2.55 $2.46 3.29 M $2.10 B
08/27/2024 $1.80 $1.77   (-1.67%) $1.80 $1.71 51,527 $1.97 B
08/26/2024 $1.81 $1.87   (3.31%) $1.90 $1.79 24,291 $1.98 B
08/23/2024 $1.80 $1.80   (0%) $1.90 $1.72 14,052 $1.97 B
08/22/2024 $1.81 $1.81   (0%) $1.81 $1.81 1,650 $1.97 B
08/21/2024 $1.80 $1.83   (1.67%) $1.83 $1.80 750 $2.00 B
08/20/2024 $1.81 $1.83   (1.1%) $1.83 $1.81 2,315 $1.99 B
08/19/2024 $1.81 $1.87   (3.31%) $1.91 $1.74 5,951 $2.01 B
08/16/2024 $1.94 $1.76   (-9.28%) $2.00 $1.75 31,286 $1.97 B
08/15/2024 $1.75 $1.87   (6.86%) $1.91 $1.74 120,165 $2.01 B
08/14/2024 $1.74 $1.69   (-2.87%) $1.80 $1.69 1,538 $1.95 B
08/13/2024 $1.65 $1.81   (9.7%) $1.81 $1.65 15,477 $1.97 B
08/12/2024 $1.50 $1.58   (5.33%) $1.58 $1.46 11,665 $1.91 B
08/09/2024 $1.56 $1.46   (-6.41%) $1.67 $1.45 11,847 $1.84 B
08/08/2024 $1.46 $1.50   (2.74%) $1.56 $1.46 1,504 $1.86 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.