AvePoint Inc.
17.47
0.92 (5.56%)
At close: Jan 15, 2025, 10:42 AM

AVPT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 16.50 16.70 16.37 16.55 0.25 1.53% 780,155
Jan 13, 2025 15.90 16.32 15.70 16.30 0.10 0.62% 823,700
Jan 10, 2025 16.33 16.40 15.99 16.20 -0.42 -2.53% 724,300
Jan 8, 2025 16.21 16.74 16.21 16.62 0.20 1.22% 960,821
Jan 7, 2025 16.81 16.88 16.05 16.42 -0.37 -2.20% 1,329,431
Jan 6, 2025 17.16 17.20 16.68 16.79 -0.35 -2.04% 996,807
Jan 3, 2025 16.74 17.24 16.70 17.14 0.52 3.13% 1,043,276
Jan 2, 2025 16.64 16.69 16.25 16.62 0.11 0.67% 1,306,912
Dec 31, 2024 16.62 16.68 16.37 16.51 0.03 0.18% 2,172,509
Dec 30, 2024 16.71 16.78 16.42 16.48 -0.47 -2.77% 2,532,882
Dec 27, 2024 17.33 17.33 16.56 16.95 -0.48 -2.75% 1,511,688
Dec 26, 2024 17.71 17.75 17.31 17.43 -0.37 -2.08% 618,035
Dec 24, 2024 17.41 17.82 17.39 17.80 0.34 1.95% 347,700
Dec 23, 2024 17.86 17.95 17.37 17.46 -0.43 -2.40% 1,561,370
Dec 20, 2024 17.39 18.00 17.24 17.89 0.15 0.85% 1,393,089
Dec 19, 2024 17.97 18.14 17.70 17.74 -0.02 -0.11% 1,085,405
Dec 18, 2024 18.21 18.59 17.67 17.76 -0.65 -3.53% 1,853,316
Dec 17, 2024 18.65 18.65 18.20 18.41 -0.24 -1.29% 681,500
Dec 16, 2024 18.37 18.74 18.31 18.65 0.29 1.58% 1,368,991
Dec 13, 2024 18.57 18.84 18.15 18.36 -0.21 -1.13% 1,070,218
Dec 12, 2024 18.36 18.77 18.30 18.57 0.12 0.65% 730,782
Dec 11, 2024 18.76 18.79 18.43 18.45 -0.22 -1.18% 1,796,200
Dec 10, 2024 18.50 18.93 18.38 18.67 0.14 0.76% 2,034,300
Dec 9, 2024 18.90 19.16 18.35 18.53 -0.36 -1.91% 1,426,390
Dec 6, 2024 18.81 19.00 18.62 18.89 0.24 1.29% 1,307,933
Dec 5, 2024 18.75 19.00 18.54 18.65 -0.10 -0.53% 1,994,503
Dec 4, 2024 18.32 18.84 18.30 18.75 0.53 2.91% 2,605,521
Dec 3, 2024 17.76 18.26 17.66 18.22 0.31 1.73% 1,027,179
Dec 2, 2024 17.66 18.10 17.58 17.91 0.26 1.47% 1,536,643
Nov 29, 2024 17.83 17.98 17.63 17.65 -0.17 -0.95% 667,000
Nov 27, 2024 18.17 18.17 17.66 17.82 -0.30 -1.66% 1,447,761
Nov 26, 2024 18.23 18.50 17.98 18.12 -0.10 -0.55% 1,872,866
Nov 25, 2024 18.69 18.75 18.10 18.22 -0.35 -1.88% 1,494,609
Nov 22, 2024 18.19 18.75 18.12 18.57 0.27 1.48% 2,257,640
Nov 21, 2024 17.68 18.33 17.61 18.30 0.80 4.57% 2,086,436
Nov 20, 2024 16.65 17.50 16.52 17.50 0.93 5.61% 3,511,200
Nov 19, 2024 15.61 16.62 15.57 16.57 0.83 5.27% 1,344,648
Nov 18, 2024 15.72 15.96 15.53 15.74 0.01 0.06% 826,944
Nov 15, 2024 15.76 15.87 15.55 15.73 -0.09 -0.57% 1,045,473
Nov 14, 2024 16.00 16.04 15.52 15.82 -0.21 -1.31% 1,074,448
Nov 13, 2024 15.93 16.50 15.90 16.03 0.18 1.14% 1,655,700
Nov 12, 2024 15.50 15.95 15.38 15.85 0.15 0.96% 1,888,029
Nov 11, 2024 15.00 15.77 14.97 15.70 0.81 5.44% 1,561,300
Nov 8, 2024 14.26 15.64 14.06 14.89 1.41 10.46% 2,781,700
Nov 7, 2024 13.07 13.58 13.07 13.48 0.39 2.98% 1,277,875
Nov 6, 2024 12.76 13.10 12.75 13.09 0.58 4.64% 1,113,622
Nov 5, 2024 12.34 12.57 12.34 12.51 0.19 1.54% 456,500
Nov 4, 2024 12.26 12.43 12.20 12.32 -0.06 -0.48% 449,212
Nov 1, 2024 12.16 12.38 12.11 12.38 0.24 1.98% 531,969
Oct 31, 2024 12.28 12.42 12.08 12.14 -0.22 -1.78% 662,200

Create Price Alert on AVPT

Your price alert will notify you when the stock price is above 17.47.

Add to Watchlist