U.S. markets close in 5 hours 17 minutes

AvePoint, Inc. (AVPT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.09-0.09 (-1.10%)
A partir del 10:43AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20248.118.158.088.098.0938,462
08 may 20248.098.198.068.188.18285,300
07 may 20248.158.188.098.168.16295,600
06 may 20248.148.198.118.188.18352,500
03 may 20248.198.228.078.148.14335,600
02 may 20247.938.057.858.048.04392,000
01 may 20247.808.007.767.857.85572,100
30 abr 20247.918.007.777.777.77672,500
29 abr 20248.138.187.937.977.97376,400
26 abr 20247.958.307.938.138.13879,800
25 abr 20247.757.937.747.927.92516,100
24 abr 20247.887.957.837.917.91360,000
23 abr 20247.797.947.747.927.92432,200
22 abr 20247.707.787.657.747.74460,400
19 abr 20247.637.807.627.697.69599,400
18 abr 20247.757.867.647.687.68741,100
17 abr 20247.817.887.727.737.73475,200
16 abr 20247.667.837.647.767.76519,200
15 abr 20247.917.957.727.727.72452,500
12 abr 20247.887.907.827.897.89451,000
11 abr 20248.008.067.927.947.94471,600
10 abr 20247.958.027.887.987.98651,500
09 abr 20248.218.248.048.158.15973,100
08 abr 20248.428.428.178.188.18568,000
05 abr 20248.048.567.978.408.403,048,300
04 abr 20247.888.107.778.038.031,587,700
03 abr 20247.607.867.607.827.82564,700
02 abr 20247.657.687.527.647.64585,400
01 abr 20247.907.907.707.747.74479,000
28 mar 20247.897.977.847.927.92704,400
27 mar 20247.787.927.777.917.91573,200
26 mar 20247.757.897.707.777.77573,500
25 mar 20247.877.977.707.707.70643,300
22 mar 20248.008.047.887.907.90626,300
21 mar 20248.008.087.918.038.031,079,200
20 mar 20247.738.017.707.997.99717,800
19 mar 20247.537.787.507.757.75565,000
18 mar 20247.527.597.447.567.56501,400
15 mar 20247.687.717.467.557.551,298,200
14 mar 20247.847.897.727.787.78930,300
13 mar 20247.817.867.757.857.85523,300
12 mar 20247.897.957.837.837.83486,600
11 mar 20247.847.937.797.877.87480,100
08 mar 20247.687.927.687.897.89723,600
07 mar 20247.717.717.557.637.63645,700
06 mar 20247.557.707.497.637.63866,400
05 mar 20247.287.577.087.467.461,530,900
04 mar 20247.957.997.367.387.381,873,200
01 mar 20248.488.577.808.018.012,116,600
29 feb 20248.048.057.928.008.001,408,000
28 feb 20247.997.997.847.917.91437,800
27 feb 20247.938.117.907.997.99620,900
26 feb 20247.898.017.887.897.89584,300
23 feb 20247.907.997.857.917.91528,000
22 feb 20247.958.047.827.887.88720,600
21 feb 20247.917.917.737.847.84618,400
20 feb 20247.888.037.857.977.97640,800
16 feb 20248.088.117.938.008.00853,500
15 feb 20248.048.147.948.098.09662,800
14 feb 20247.808.057.767.997.99685,300
13 feb 20247.757.847.557.707.701,254,200
12 feb 20248.148.307.998.008.00992,500
09 feb 20248.028.247.978.178.173,510,600
08 feb 20247.787.987.787.977.97686,400
07 feb 20247.937.947.767.847.84496,500
06 feb 20247.867.987.747.917.91674,700
05 feb 20247.907.947.757.847.84643,500
02 feb 20247.778.017.727.967.96581,900
01 feb 20247.707.827.687.817.81534,600
31 ene 20247.747.937.687.707.70702,600
30 ene 20247.927.927.727.777.77559,000
29 ene 20247.627.947.627.937.93620,000
26 ene 20247.727.777.547.627.62631,500
25 ene 20247.677.767.647.707.70892,200
24 ene 20248.008.027.597.617.611,044,700
23 ene 20247.977.987.727.917.911,781,800
22 ene 20248.058.117.827.977.971,789,600
19 ene 20247.997.997.857.997.99903,200
18 ene 20247.988.047.847.937.93508,300
17 ene 20247.927.957.807.937.93458,300
16 ene 20248.058.117.908.018.01581,300
12 ene 20248.258.308.028.138.13790,000
11 ene 20248.388.388.058.168.16730,400
10 ene 20247.898.257.868.248.241,155,100
09 ene 20247.757.917.757.887.88577,100
08 ene 20247.828.007.828.008.00587,600
05 ene 20247.767.887.767.777.77895,000
04 ene 20247.827.927.807.817.81678,500
03 ene 20247.867.937.777.787.78899,700
02 ene 20248.098.097.817.907.90755,400
29 dic 20238.358.368.198.218.21515,300
28 dic 20238.338.378.258.358.35437,700
27 dic 20238.388.498.318.358.35491,000
26 dic 20238.348.428.268.398.39479,400
22 dic 20238.398.428.218.348.34744,500
21 dic 20238.398.468.278.368.36689,100
20 dic 20238.508.598.278.278.27709,700
19 dic 20238.508.568.368.498.49646,600
18 dic 20238.518.538.368.458.45542,600
15 dic 20238.528.618.378.508.501,938,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...