AvePoint Inc (AVPTW)
NASDAQ: AVPTW
· Real-Time Price · USD
5.15
-1.50 (-22.56%)
At close: Jul 11, 2025, 3:56 PM
AVPTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.50 | 6.66 | 3.44 | 5.15 | 5.15 | -22.56% | 60,880 |
| Jul 10, 2025 | 7.11 | 7.11 | 6.50 | 6.65 | 6.65 | -8.15% | 38,874 |
| Jul 9, 2025 | 7.02 | 7.30 | 7.02 | 7.24 | 7.24 | 2.12% | 89,580 |
| Jul 8, 2025 | 7.29 | 7.29 | 6.91 | 7.09 | 7.09 | -3.93% | 7,448 |
| Jul 7, 2025 | 7.10 | 7.46 | 7.10 | 7.38 | 7.38 | 0.41% | 140,029 |
| Jul 3, 2025 | 7.00 | 7.51 | 6.96 | 7.35 | 7.35 | 5.76% | 11,445 |
| Jul 2, 2025 | 6.97 | 7.05 | 6.80 | 6.95 | 6.95 | -1.97% | 10,929 |
| Jul 1, 2025 | 7.61 | 7.64 | 6.77 | 7.09 | 7.09 | -8.75% | 5,109 |
| Jun 30, 2025 | 7.78 | 8.13 | 7.77 | 7.77 | 7.77 | 1.83% | 15,209 |
| Jun 27, 2025 | 7.77 | 7.83 | 7.55 | 7.63 | 7.63 | -0.65% | 9,902 |
| Jun 26, 2025 | 7.24 | 7.68 | 7.24 | 7.68 | 7.68 | 4.77% | 13,991 |
| Jun 25, 2025 | 7.48 | 7.75 | 7.29 | 7.33 | 7.33 | -3.93% | 6,188 |
| Jun 24, 2025 | 6.98 | 7.63 | 6.93 | 7.63 | 7.63 | 11.88% | 39,362 |
| Jun 23, 2025 | 6.36 | 6.85 | 6.27 | 6.82 | 6.82 | 5.90% | 20,905 |
| Jun 20, 2025 | 6.89 | 6.89 | 6.44 | 6.44 | 6.44 | -7.87% | 21,351 |
| Jun 18, 2025 | 7.23 | 7.35 | 6.96 | 6.99 | 6.99 | -6.55% | 34,698 |
| Jun 17, 2025 | 7.44 | 8.01 | 7.44 | 7.48 | 7.48 | -0.53% | 21,376 |
| Jun 16, 2025 | 7.35 | 7.52 | 7.29 | 7.52 | 7.52 | 6.52% | 26,344 |
| Jun 13, 2025 | 7.29 | 7.42 | 7.06 | 7.06 | 7.06 | -5.61% | 19,176 |
| Jun 12, 2025 | 7.33 | 7.52 | 7.29 | 7.48 | 7.48 | 2.19% | 34,514 |