Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avepoint Inc Cl A (NQ: AVPT )

8.950 +0.240 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 08, 2023 4.430 4.480 4.380 4.430 213,719 -0.05(-1.12%)
May 05, 2023 4.500 4.560 4.435 4.480 354,863 +0.08(+1.82%)
May 04, 2023 4.360 4.530 4.360 4.400 536,798 +0.00(+0.00%)
May 03, 2023 4.390 4.490 4.360 4.400 333,182 +0.01(+0.23%)
May 02, 2023 4.370 4.420 4.285 4.390 465,221 +0.00(+0.00%)
May 01, 2023 4.310 4.440 4.260 4.390 544,194 +0.05(+1.15%)
Apr 28, 2023 4.360 4.485 4.280 4.340 384,551 -0.06(-1.36%)
Apr 27, 2023 4.150 4.400 4.150 4.400 528,107 +0.26(+6.28%)
Apr 26, 2023 4.070 4.140 4.010 4.140 398,207 +0.04(+0.98%)
Apr 25, 2023 4.160 4.170 4.090 4.100 250,123 -0.13(-3.07%)
Apr 24, 2023 4.360 4.410 4.220 4.230 221,487 -0.15(-3.42%)
Apr 21, 2023 4.310 4.385 4.290 4.380 321,151 +0.04(+0.92%)
Apr 20, 2023 4.190 4.370 4.170 4.340 359,866 +0.12(+2.84%)
Apr 19, 2023 4.140 4.230 4.125 4.220 183,214 +0.04(+0.96%)
Apr 18, 2023 4.240 4.250 4.110 4.180 263,875 -0.05(-1.18%)
Apr 17, 2023 4.160 4.240 4.120 4.230 262,838 +0.07(+1.68%)
Apr 14, 2023 3.980 4.165 3.930 4.160 508,945 +0.14(+3.48%)
Apr 13, 2023 3.900 4.045 3.900 4.020 270,174 +0.07(+1.77%)
Apr 12, 2023 4.040 4.060 3.920 3.950 272,270 -0.07(-1.74%)
Apr 11, 2023 4.090 4.095 3.960 4.020 228,300 -0.05(-1.23%)
Apr 10, 2023 3.960 4.070 3.960 4.070 347,004 +0.06(+1.50%)
Apr 06, 2023 3.920 4.065 3.920 4.010 387,017 +0.11(+2.82%)
Apr 05, 2023 4.060 4.080 3.900 3.900 435,244 -0.16(-3.94%)
Apr 04, 2023 4.140 4.160 4.020 4.060 248,631 -0.08(-1.93%)
Apr 03, 2023 4.090 4.150 4.050 4.140 433,194 +0.02(+0.49%)
Mar 31, 2023 3.990 4.140 3.983 4.120 465,097 +0.16(+4.04%)
Mar 30, 2023 4.030 4.080 3.950 3.960 283,726 -0.04(-1.00%)
Mar 29, 2023 3.950 4.010 3.900 4.000 346,392 +0.10(+2.56%)
Mar 28, 2023 4.020 4.120 3.890 3.900 324,368 -0.14(-3.47%)
Mar 27, 2023 3.960 4.070 3.925 4.040 415,527 +0.11(+2.80%)
Mar 24, 2023 3.960 4.010 3.905 3.930 590,588 -0.06(-1.50%)
Mar 23, 2023 4.110 4.160 3.960 3.990 709,113 -0.09(-2.21%)
Mar 22, 2023 4.150 4.250 4.070 4.080 460,238 -0.07(-1.69%)
Mar 21, 2023 4.100 4.195 4.020 4.150 363,519 +0.12(+2.98%)
Mar 20, 2023 4.070 4.070 4.005 4.030 424,552 -0.01(-0.25%)
Mar 17, 2023 4.080 4.140 4.020 4.040 894,115 -0.06(-1.46%)
Mar 16, 2023 4.130 4.185 4.050 4.100 585,917 -0.11(-2.61%)
Mar 15, 2023 4.130 4.300 4.100 4.210 694,856 +0.01(+0.24%)
Mar 14, 2023 4.360 4.485 4.165 4.200 563,618 -0.02(-0.47%)
Mar 13, 2023 4.190 4.359 4.180 4.220 632,101 -0.04(-0.94%)
Mar 10, 2023 4.540 4.660 4.040 4.260 1,589,111 -0.73(-14.63%)
Mar 09, 2023 5.100 5.150 4.980 4.990 406,561 -0.11(-2.16%)
Mar 08, 2023 5.070 5.160 5.040 5.100 371,631 +0.02(+0.39%)
Mar 07, 2023 5.090 5.165 5.020 5.080 338,983 -0.01(-0.20%)
Mar 06, 2023 5.160 5.160 5.055 5.090 327,332 -0.07(-1.36%)
Mar 03, 2023 5.050 5.170 5.025 5.160 385,750 +0.13(+2.58%)
Mar 02, 2023 4.900 5.040 4.870 5.030 332,229 +0.09(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.