AvePoint Inc (AVPTW)
6.30
0.69 (12.30%)
At close: Jan 15, 2025, 3:18 PM
6.32
0.32%
After-hours Jan 15, 2025, 03:19 PM EST
AVPTW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 0.28 | 5.21% | 1,178 |
| Jan 13, 2025 | 5.27 | 5.48 | 5.04 | 5.37 | 0.03 | 0.56% | 13,746 |
| Jan 10, 2025 | 5.52 | 5.52 | 5.27 | 5.34 | -0.25 | -4.47% | 15,242 |
| Jan 8, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 0.09 | 1.64% | 481 |
| Jan 7, 2025 | 5.76 | 5.81 | 5.31 | 5.50 | -0.26 | -4.51% | 36,805 |
| Jan 6, 2025 | 5.90 | 5.90 | 5.69 | 5.76 | -0.32 | -5.26% | 6,204 |
| Jan 3, 2025 | 5.92 | 6.08 | 5.91 | 6.08 | 0.41 | 7.23% | 32,484 |
| Jan 2, 2025 | 5.64 | 5.68 | 5.50 | 5.67 | 0.01 | 0.18% | 8,636 |
| Dec 31, 2024 | 5.62 | 5.73 | 5.48 | 5.66 | 0.05 | 0.89% | 79,390 |
| Dec 30, 2024 | 5.64 | 5.70 | 5.56 | 5.61 | -0.24 | -4.10% | 3,595 |
| Dec 27, 2024 | 5.89 | 5.89 | 5.42 | 5.85 | -0.23 | -3.78% | 34,617 |
| Dec 26, 2024 | 6.15 | 6.15 | 6.00 | 6.08 | -0.30 | -4.70% | 1,097 |
| Dec 24, 2024 | 6.00 | 6.51 | 6.00 | 6.38 | 0.28 | 4.59% | 4,155 |
| Dec 23, 2024 | 6.40 | 6.41 | 6.07 | 6.10 | -0.41 | -6.30% | 7,713 |
| Dec 20, 2024 | 5.88 | 6.51 | 5.87 | 6.51 | 0.12 | 1.88% | 10,860 |
| Dec 19, 2024 | 6.34 | 6.43 | 6.33 | 6.39 | 0.06 | 0.95% | 5,890 |
| Dec 18, 2024 | 6.94 | 7.01 | 6.29 | 6.33 | -0.77 | -10.85% | 124,966 |
| Dec 17, 2024 | 7.06 | 7.10 | 6.74 | 7.10 | -0.05 | -0.70% | 9,452 |
| Dec 16, 2024 | 7.12 | 7.31 | 6.91 | 7.15 | 0.13 | 1.85% | 124,947 |
| Dec 13, 2024 | 7.40 | 7.48 | 6.92 | 7.02 | -0.21 | -2.90% | 7,363 |
| Dec 12, 2024 | 7.23 | 7.45 | 6.67 | 7.23 | 0.00 | 0.00% | 15,773 |
| Dec 11, 2024 | 7.23 | 7.23 | 7.21 | 7.23 | -0.07 | -0.96% | 8,579 |
| Dec 10, 2024 | 7.43 | 7.57 | 7.30 | 7.30 | 0.13 | 1.81% | 18,129 |
| Dec 9, 2024 | 7.56 | 7.81 | 7.17 | 7.17 | -0.37 | -4.91% | 25,189 |
| Dec 6, 2024 | 7.34 | 7.63 | 7.34 | 7.54 | 0.16 | 2.17% | 37,399 |
| Dec 5, 2024 | 7.65 | 7.65 | 7.38 | 7.38 | -0.10 | -1.34% | 11,501 |
| Dec 4, 2024 | 7.25 | 7.48 | 7.23 | 7.48 | 0.63 | 9.20% | 16,730 |
| Dec 3, 2024 | 6.63 | 6.91 | 6.63 | 6.85 | 0.10 | 1.48% | 31,898 |
| Dec 2, 2024 | 6.34 | 6.75 | 6.34 | 6.75 | 0.21 | 3.21% | 98,562 |
| Nov 29, 2024 | 6.77 | 6.77 | 6.48 | 6.54 | -0.15 | -2.24% | 24,228 |
| Nov 27, 2024 | 6.83 | 6.85 | 6.39 | 6.69 | -0.22 | -3.18% | 243,272 |
| Nov 26, 2024 | 6.94 | 7.33 | 6.80 | 6.91 | -0.05 | -0.72% | 46,892 |
| Nov 25, 2024 | 7.50 | 7.56 | 6.96 | 6.96 | -0.38 | -5.18% | 26,394 |
| Nov 22, 2024 | 7.15 | 7.44 | 7.08 | 7.34 | 0.19 | 2.66% | 355,052 |
| Nov 21, 2024 | 6.88 | 7.18 | 6.68 | 7.15 | 0.60 | 9.16% | 107,182 |
| Nov 20, 2024 | 5.71 | 6.56 | 5.71 | 6.55 | 0.75 | 12.93% | 1,406,250 |
| Nov 19, 2024 | 5.18 | 5.82 | 5.18 | 5.80 | 0.53 | 10.06% | 53,349 |
| Nov 18, 2024 | 5.25 | 5.42 | 5.18 | 5.27 | -0.01 | -0.19% | 35,312 |
| Nov 15, 2024 | 5.38 | 5.41 | 5.19 | 5.28 | -0.07 | -1.31% | 49,335 |
| Nov 14, 2024 | 5.43 | 5.43 | 5.24 | 5.35 | -0.20 | -3.60% | 12,322 |
| Nov 13, 2024 | 5.40 | 5.64 | 5.35 | 5.55 | 0.45 | 8.82% | 75,528 |
| Nov 12, 2024 | 4.87 | 5.34 | 4.86 | 5.10 | 0.09 | 1.80% | 122,857 |
| Nov 11, 2024 | 4.35 | 5.01 | 4.35 | 5.01 | 0.57 | 12.84% | 104,240 |
| Nov 8, 2024 | 4.24 | 4.98 | 4.18 | 4.44 | 0.94 | 26.86% | 122,245 |
| Nov 7, 2024 | 3.14 | 3.60 | 3.14 | 3.50 | 0.26 | 8.02% | 12,939 |
| Nov 6, 2024 | 2.94 | 3.25 | 2.94 | 3.24 | 0.25 | 8.36% | 36,926 |
| Nov 5, 2024 | 2.87 | 2.99 | 2.87 | 2.99 | 0.11 | 3.82% | 10,979 |
| Nov 4, 2024 | 2.80 | 2.88 | 2.78 | 2.88 | 0.08 | 2.86% | 29,117 |
| Nov 1, 2024 | 2.80 | 2.80 | 2.79 | 2.80 | 0.02 | 0.72% | 800 |
| Oct 31, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | -0.12 | -4.14% | 5,035 |