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

AvePoint, Inc. - Warrant (NQ:AVPTW)

7.680 +0.350 (+4.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 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 (%)
Jun 25, 2025 7.480 7.750 7.289 7.330 6,188 -0.30(-3.93%)
Jun 24, 2025 6.980 7.630 6.930 7.630 38,950 +0.81(+11.88%)
Jun 23, 2025 6.360 6.850 6.270 6.820 20,905 +0.38(+5.90%)
Jun 20, 2025 6.885 6.885 6.440 6.440 21,351 -0.55(-7.87%)
Jun 18, 2025 7.230 7.350 6.960 6.990 34,698 -0.49(-6.55%)
Jun 17, 2025 7.440 8.010 7.440 7.480 21,376 -0.04(-0.53%)
Jun 16, 2025 7.350 7.520 7.290 7.520 26,344 +0.46(+6.52%)
Jun 13, 2025 7.290 7.420 7.060 7.060 19,176 -0.42(-5.61%)
Jun 12, 2025 7.330 7.520 7.290 7.480 34,514 +0.16(+2.19%)
Jun 11, 2025 7.300 7.550 7.270 7.320 57,041 +0.02(+0.27%)
Jun 10, 2025 7.730 7.770 6.940 7.300 142,357 -0.67(-8.41%)
Jun 09, 2025 8.050 8.230 7.970 7.970 11,366 +0.08(+1.01%)
Jun 06, 2025 7.800 8.040 7.800 7.890 11,137 +0.45(+6.05%)
Jun 05, 2025 7.660 7.675 7.440 7.440 1,860 -0.36(-4.62%)
Jun 04, 2025 7.560 7.850 7.560 7.800 16,252 +0.33(+4.42%)
Jun 03, 2025 7.400 7.570 7.220 7.470 110,079 +0.19(+2.61%)
Jun 02, 2025 7.100 7.630 7.100 7.280 114,055 +0.03(+0.41%)
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 7.550 185,646 +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 +0.28(+7.73%)
Apr 04, 2025 3.890 3.990 3.620 3.620 11,077 -0.70(-16.20%)
Apr 03, 2025 4.380 4.380 4.320 4.320 589 -0.18(-4.00%)
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.