Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AvePoint, Inc. - Warrant (NQ:AVPTW)

7.250 +0.190 (+2.69%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.070 7.260 7.040 7.250 18,131 +0.19(+2.69%)
May 29, 2025 7.140 7.140 6.910 7.060 11,879 -0.27(-3.68%)
May 28, 2025 7.240 7.370 7.050 7.330 62,324 +0.37(+5.32%)
May 27, 2025 7.060 7.070 6.900 6.960 27,214 +0.16(+2.35%)
May 23, 2025 6.730 6.910 6.730 6.800 21,187 +0.07(+1.04%)
May 22, 2025 6.960 7.050 6.730 6.730 20,807 -0.16(-2.32%)
May 21, 2025 7.180 7.200 6.840 6.890 9,690 -0.43(-5.87%)
May 20, 2025 7.340 7.400 7.160 7.320 67,793 -0.24(-3.17%)
May 19, 2025 7.730 7.740 7.530 7.560 24,583 -0.33(-4.18%)
May 16, 2025 8.220 8.250 7.860 7.890 75,193 -0.25(-3.07%)
May 15, 2025 8.300 8.310 8.060 8.140 53,306 -0.31(-3.67%)
May 14, 2025 8.600 8.720 8.450 8.450 6,128 -0.15(-1.74%)
May 13, 2025 8.190 8.760 8.190 8.600 174,804 +1.20(+16.22%)
May 12, 2025 7.190 7.726 7.190 7.400 78,670 -0.15(-1.99%)
May 09, 2025 7.840 8.550 7.280 7.550 185,647 +1.05(+16.15%)
May 08, 2025 6.300 6.550 6.300 6.500 8,474 +0.28(+4.50%)
May 07, 2025 6.100 6.220 6.100 6.220 7,097 +0.17(+2.81%)
May 06, 2025 5.930 6.130 5.930 6.050 4,829 -0.12(-1.94%)
May 05, 2025 6.200 6.300 6.170 6.170 21,743 +0.07(+1.15%)
May 02, 2025 5.990 6.100 5.990 6.100 2,465 +0.15(+2.52%)
May 01, 2025 5.700 5.950 5.700 5.950 4,427 +0.32(+5.68%)
Apr 30, 2025 5.470 5.630 5.470 5.630 1,141 -0.01(-0.18%)
Apr 29, 2025 5.640 5.640 5.640 5.640 235 +0.03(+0.53%)
Apr 28, 2025 5.460 5.610 5.460 5.610 2,259 +0.31(+5.85%)
Apr 24, 2025 5.300 9 +0.36(+7.29%)
Apr 23, 2025 4.490 4.950 4.490 4.940 59,501 +0.50(+11.26%)
Apr 22, 2025 4.440 4.440 4.440 4.440 129 -0.04(-0.89%)
Apr 17, 2025 4.480 0 -0.20(-4.27%)
Apr 15, 2025 4.680 1 +0.18(+4.00%)
Apr 14, 2025 4.510 4.510 4.500 4.500 3,468 +0.00(+0.00%)
Apr 11, 2025 4.500 4.500 4.500 4.500 4,665 +0.08(+1.84%)
Apr 10, 2025 4.490 4.490 4.350 4.419 620 -0.33(-6.97%)
Apr 09, 2025 4.240 4.750 4.240 4.750 13,816 +0.50(+11.76%)
Apr 08, 2025 4.180 4.250 4.180 4.250 1,255 +0.35(+8.97%)
Apr 07, 2025 2.980 3.931 2.980 3.900 8,518 +0.18(+4.84%)
Apr 04, 2025 3.890 3.990 3.580 3.720 11,522 -0.60(-13.89%)
Apr 03, 2025 4.380 4.380 4.320 4.320 589 -0.18(-4.00%)
Apr 01, 2025 4.500 119 +0.28(+6.64%)
Mar 31, 2025 4.220 4.220 4.220 4.220 5,898 -0.28(-6.22%)
Mar 28, 2025 4.560 4.720 4.420 4.500 530,155 -0.07(-1.53%)
Mar 27, 2025 4.600 4.710 4.570 4.570 6,810 -0.27(-5.58%)
Mar 26, 2025 4.840 4.840 4.840 4.840 455 -0.27(-5.28%)
Mar 24, 2025 5.110 8 +0.38(+8.15%)
Mar 21, 2025 4.725 4.725 4.725 4.725 580 -0.10(-1.97%)
Mar 20, 2025 4.800 4.890 4.800 4.820 783 -0.06(-1.23%)
Mar 19, 2025 4.530 4.920 4.530 4.880 58,023 +0.40(+8.93%)
Mar 18, 2025 4.330 4.500 4.310 4.480 6,314 -0.03(-0.67%)
Mar 17, 2025 4.450 4.520 4.450 4.510 8,179 +0.18(+4.12%)
Mar 14, 2025 4.100 4.380 4.100 4.331 7,854 +0.49(+12.80%)
Mar 13, 2025 3.900 3.900 3.750 3.840 11,990 -0.07(-1.79%)
Mar 12, 2025 3.910 3.910 3.910 3.910 1,130 +0.32(+8.91%)
Mar 11, 2025 3.330 3.590 3.250 3.590 10,315 -0.08(-2.18%)
Mar 10, 2025 3.760 3.760 3.360 3.670 118,011 -0.23(-5.90%)
Mar 07, 2025 4.190 4.270 3.770 3.900 12,548 -0.35(-8.24%)
Mar 06, 2025 4.220 4.320 4.200 4.250 16,886 -0.23(-5.13%)
Mar 04, 2025 4.480 176 -0.06(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.