AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	16.65	17.50	16.52	17.50	17.50	5.61%	3,511,175
Nov 19, 2024	15.61	16.62	15.57	16.57	16.57	5.27%	1,344,648
Nov 18, 2024	15.72	15.96	15.53	15.74	15.74	0.06%	826,944
Nov 15, 2024	15.76	15.87	15.55	15.73	15.73	-0.57%	1,045,473
Nov 14, 2024	16.00	16.04	15.52	15.82	15.82	-1.31%	1,074,448
Nov 13, 2024	15.93	16.50	15.90	16.03	16.03	1.14%	1,655,682
Nov 12, 2024	15.50	15.95	15.38	15.85	15.85	0.96%	1,888,029
Nov 11, 2024	15.00	15.77	14.97	15.70	15.70	5.44%	1,561,295
Nov 8, 2024	14.26	15.64	14.06	14.89	14.89	10.46%	2,781,659
Nov 7, 2024	13.07	13.58	13.07	13.48	13.48	2.98%	1,277,875
Nov 6, 2024	12.76	13.10	12.75	13.09	13.09	4.64%	1,113,622
Nov 5, 2024	12.34	12.57	12.34	12.51	12.51	1.54%	456,467
Nov 4, 2024	12.26	12.43	12.20	12.32	12.32	-0.48%	449,212
Nov 1, 2024	12.16	12.38	12.11	12.38	12.38	1.98%	531,969
Oct 31, 2024	12.28	12.42	12.08	12.14	12.14	-1.78%	662,180
Oct 30, 2024	12.37	12.58	12.36	12.36	12.36	-0.64%	541,341
Oct 29, 2024	11.99	12.49	11.92	12.44	12.44	3.93%	786,451
Oct 28, 2024	12.05	12.18	11.96	11.97	11.97	0.08%	465,658
Oct 25, 2024	12.13	12.18	11.89	11.96	11.96	-0.99%	349,267
Oct 24, 2024	11.84	12.15	11.76	12.08	12.08	2.98%	494,110
Oct 23, 2024	11.95	11.98	11.61	11.73	11.73	-2.66%	561,606
Oct 22, 2024	12.01	12.13	11.98	12.05	12.05	-0.08%	248,129
Oct 21, 2024	12.05	12.23	11.99	12.06	12.06	-0.66%	475,821
Oct 18, 2024	12.24	12.36	12.09	12.14	12.14	-0.33%	469,073
Oct 17, 2024	12.16	12.25	12.03	12.18	12.18	0.25%	418,595
Oct 16, 2024	12.28	12.33	11.98	12.15	12.15	-1.06%	545,118
Oct 15, 2024	12.33	12.42	12.07	12.28	12.28	-0.49%	537,458
Oct 14, 2024	12.54	12.54	12.28	12.34	12.34	-1.28%	410,308
Oct 11, 2024	12.40	12.67	12.38	12.50	12.50	0.73%	726,837
Oct 10, 2024	12.17	12.46	12.17	12.41	12.41	0.57%	572,177
Oct 9, 2024	12.25	12.46	12.20	12.34	12.34	0.82%	626,632
Oct 8, 2024	11.79	12.30	11.79	12.24	12.24	4.53%	929,185
Oct 7, 2024	11.81	11.81	11.56	11.71	11.71	-1.51%	799,223
Oct 4, 2024	11.75	11.90	11.56	11.89	11.89	2.59%	581,984
Oct 3, 2024	11.54	11.68	11.43	11.59	11.59	-	483,220
Oct 2, 2024	11.54	11.61	11.46	11.59	11.59	0.43%	443,986
Oct 1, 2024	11.72	11.75	11.47	11.54	11.54	-1.95%	608,407
Sep 30, 2024	11.64	11.80	11.61	11.77	11.77	0.51%	1,235,621
Sep 27, 2024	11.79	11.80	11.66	11.71	11.71	-0.68%	503,029
Sep 26, 2024	11.93	11.94	11.75	11.79	11.79	0.17%	580,113
Sep 25, 2024	11.73	11.85	11.70	11.77	11.77	0.26%	548,609
Sep 24, 2024	11.63	11.79	11.53	11.74	11.74	1.21%	811,673
Sep 23, 2024	11.97	12.01	11.45	11.60	11.60	-2.85%	1,382,719
Sep 20, 2024	11.95	11.99	11.88	11.94	11.94	-0.33%	2,307,512
Sep 19, 2024	11.94	12.06	11.66	11.98	11.98	2.74%	1,709,288
Sep 18, 2024	11.80	11.82	11.65	11.66	11.66	-1.02%	729,696
Sep 17, 2024	12.08	12.09	11.74	11.78	11.78	-1.34%	1,318,824
Sep 16, 2024	11.87	11.99	11.82	11.94	11.94	0.34%	769,101
Sep 13, 2024	11.80	12.00	11.70	11.90	11.90	0.93%	751,477
Sep 12, 2024	11.82	11.91	11.70	11.79	11.79	0.34%	642,976
Sep 11, 2024	11.62	11.77	11.50	11.75	11.75	0.69%	624,706
Sep 10, 2024	11.79	11.79	11.57	11.67	11.67	-0.85%	796,002
Sep 9, 2024	11.55	12.00	11.55	11.77	11.77	2.62%	1,018,408
Sep 6, 2024	11.69	11.72	11.34	11.47	11.47	-1.55%	764,813
Sep 5, 2024	11.59	11.75	11.43	11.65	11.65	0.43%	817,887
Sep 4, 2024	11.52	11.80	11.33	11.60	11.60	0.17%	4,120,296
Sep 3, 2024	11.50	11.69	11.37	11.58	11.58	0.26%	1,227,327
Aug 30, 2024	11.39	11.57	11.28	11.55	11.55	0.61%	1,049,234
Aug 29, 2024	11.51	11.69	11.39	11.48	11.48	-0.26%	953,433
Aug 28, 2024	11.17	11.96	11.06	11.51	11.51	6.87%	3,772,096
Aug 27, 2024	10.72	10.80	10.65	10.77	10.77	-0.46%	540,057
Aug 26, 2024	10.87	10.98	10.70	10.82	10.82	0.28%	772,329
Aug 23, 2024	10.85	10.91	10.74	10.79	10.79	0.37%	872,097
Aug 22, 2024	10.92	10.99	10.73	10.75	10.75	-1.92%	685,040
Aug 21, 2024	10.97	10.97	10.82	10.96	10.96	0.64%	716,616
Aug 20, 2024	11.01	11.03	10.87	10.89	10.89	-0.82%	587,669
Aug 19, 2024	10.75	10.98	10.71	10.98	10.98	1.76%	935,274
Aug 16, 2024	10.96	11.06	10.75	10.79	10.79	-1.82%	2,274,072
Aug 15, 2024	10.85	11.00	10.73	10.99	10.99	3.10%	1,318,490
Aug 14, 2024	10.73	10.76	10.59	10.66	10.66	-1.02%	768,522
Aug 13, 2024	10.50	10.78	10.28	10.77	10.77	2.87%	1,240,374
Aug 12, 2024	10.14	10.49	9.96	10.47	10.47	4.08%	1,409,400
Aug 9, 2024	10.44	10.48	9.71	10.06	10.06	-1.08%	1,495,414
Aug 8, 2024	9.88	10.34	9.84	10.17	10.17	4.31%	1,581,302
Aug 7, 2024	10.08	10.18	9.71	9.75	9.75	-1.91%	877,233
Aug 6, 2024	9.78	9.98	9.72	9.94	9.94	2.47%	1,111,804
Aug 5, 2024	9.56	9.98	9.38	9.70	9.70	-5.27%	1,917,743
Aug 2, 2024	10.27	10.52	10.19	10.24	10.24	-4.92%	1,238,663
Aug 1, 2024	10.90	10.98	10.65	10.77	10.77	-1.19%	1,614,662
Jul 31, 2024	11.00	11.07	10.84	10.90	10.90	0.18%	900,331
Jul 30, 2024	11.02	11.05	10.79	10.88	10.88	-0.46%	926,346
Jul 29, 2024	10.90	11.03	10.82	10.93	10.93	0.55%	815,701
Jul 26, 2024	10.99	10.99	10.80	10.87	10.87	0.28%	562,334
Jul 25, 2024	10.70	10.97	10.70	10.84	10.84	1.88%	1,084,096
Jul 24, 2024	10.86	10.97	10.64	10.64	10.64	-2.74%	1,326,752
Jul 23, 2024	10.70	11.01	10.70	10.94	10.94	2.34%	1,050,362
Jul 22, 2024	10.64	10.75	10.57	10.69	10.69	1.14%	1,244,123
Jul 19, 2024	10.53	10.67	10.45	10.57	10.57	0.67%	1,031,809
Jul 18, 2024	10.51	10.64	10.37	10.50	10.50	-	1,445,673
Jul 17, 2024	10.60	10.65	10.36	10.50	10.50	-1.59%	1,692,000
Jul 16, 2024	10.55	10.70	10.47	10.67	10.67	1.72%	1,755,987
Jul 15, 2024	10.40	10.60	10.23	10.49	10.49	1.45%	2,102,808
Jul 12, 2024	10.27	10.36	10.22	10.34	10.34	1.27%	954,654
Jul 11, 2024	10.26	10.30	10.13	10.21	10.21	0.89%	697,394
Jul 10, 2024	10.04	10.26	10.03	10.12	10.12	1.30%	905,641
Jul 9, 2024	10.28	10.30	9.96	9.99	9.99	-2.54%	1,097,831
Jul 8, 2024	10.27	10.32	10.16	10.25	10.25	-0.10%	938,419
Jul 5, 2024	10.22	10.37	10.07	10.26	10.26	0.20%	922,780
Jul 3, 2024	10.26	10.35	10.18	10.24	10.24	-0.39%	400,878
Jul 2, 2024	10.29	10.47	10.27	10.28	10.28	-0.19%	800,991