Avepoint Inc (AVPT) Historical Stock Data
7.69 ↑0.01 (0.13%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVPT is up 0.25% a day on average. There have been 17 days where Avepoint Inc closed green and 13 days where AVPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7.63 | 7.69 | ↑$0.06 (0.79%) | 7.62 | 7.80 | 599.77K |
| 2024-04-18 | 7.75 | 7.68 | ↓$0.07 (-0.90%) | 7.64 | 7.87 | 741.27K |
| 2024-04-17 | 7.81 | 7.73 | ↓$0.08 (-1.02%) | 7.72 | 7.88 | 475.22K |
| 2024-04-16 | 7.66 | 7.76 | ↑$0.10 (1.31%) | 7.64 | 7.83 | 519.23K |
| 2024-04-15 | 7.91 | 7.72 | ↓$0.19 (-2.40%) | 7.72 | 7.95 | 452.50K |
| 2024-04-12 | 7.88 | 7.89 | ↑$0.01 (0.13%) | 7.82 | 7.90 | 450.99K |
| 2024-04-11 | 8.00 | 7.94 | ↓$0.06 (-0.75%) | 7.92 | 8.06 | 471.61K |
| 2024-04-10 | 7.95 | 7.98 | ↑$0.03 (0.38%) | 7.88 | 8.02 | 651.50K |
| 2024-04-09 | 8.21 | 8.15 | ↓$0.06 (-0.73%) | 8.04 | 8.24 | 0.97M |
| 2024-04-08 | 8.42 | 8.18 | ↓$0.24 (-2.85%) | 8.17 | 8.42 | 567.53K |
| 2024-04-05 | 8.04 | 8.40 | ↑$0.36 (4.48%) | 7.97 | 8.56 | 3.05M |
| 2024-04-04 | 7.88 | 8.03 | ↑$0.15 (1.90%) | 7.77 | 8.11 | 1.59M |
| 2024-04-03 | 7.60 | 7.82 | ↑$0.22 (2.89%) | 7.60 | 7.86 | 564.72K |
| 2024-04-02 | 7.65 | 7.64 | ↓$0.01 (-0.13%) | 7.52 | 7.68 | 585.44K |
| 2024-04-01 | 7.90 | 7.74 | ↓$0.16 (-2.03%) | 7.70 | 7.90 | 479.01K |
| 2024-03-28 | 7.89 | 7.92 | ↑$0.03 (0.38%) | 7.84 | 7.97 | 704.44K |
| 2024-03-27 | 7.78 | 7.91 | ↑$0.13 (1.67%) | 7.77 | 7.92 | 573.36K |
| 2024-03-26 | 7.75 | 7.77 | ↑$0.02 (0.26%) | 7.70 | 7.89 | 573.50K |
| 2024-03-25 | 7.87 | 7.70 | ↓$0.17 (-2.16%) | 7.70 | 7.97 | 643.36K |
| 2024-03-22 | 8.00 | 7.90 | ↓$0.10 (-1.25%) | 7.88 | 8.04 | 626.27K |
| 2024-03-21 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.91 | 8.08 | 1.08M |
| 2024-03-20 | 7.73 | 7.99 | ↑$0.26 (3.36%) | 7.71 | 8.01 | 718K |
| 2024-03-19 | 7.53 | 7.75 | ↑$0.22 (2.92%) | 7.50 | 7.78 | 564.63K |
| 2024-03-18 | 7.52 | 7.56 | ↑$0.04 (0.53%) | 7.44 | 7.59 | 501.48K |
| 2024-03-15 | 7.68 | 7.55 | ↓$0.13 (-1.69%) | 7.46 | 7.71 | 1.30M |
| 2024-03-14 | 7.84 | 7.78 | ↓$0.06 (-0.77%) | 7.73 | 7.89 | 0.93M |
| 2024-03-13 | 7.81 | 7.85 | ↑$0.04 (0.51%) | 7.75 | 7.87 | 523.35K |
| 2024-03-12 | 7.89 | 7.83 | ↓$0.06 (-0.76%) | 7.83 | 7.95 | 486.62K |
| 2024-03-11 | 7.84 | 7.87 | ↑$0.03 (0.38%) | 7.79 | 7.93 | 480.11K |
| 2024-03-08 | 7.68 | 7.89 | ↑$0.21 (2.73%) | 7.68 | 7.92 | 723.57K |
Create an account or log in to view more rows.
$AVPT who else excited??
$AVPT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AVPT When in doubt...
$AVPT This is just getting warmed up.
$AVPT bear trap dude
$AVPT what happened
$AVPT so tired of this pos let's fly already
$AVPT never selling
$AVPT It’s that TIME!! To Double down!
$AVPT rip and dip today bulls