Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

9.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 8.240 8.340 8.060 8.190 775,675 -0.03(-0.36%)
Nov 29, 2023 8.350 8.460 8.105 8.220 669,686 -0.02(-0.24%)
Nov 28, 2023 8.330 8.430 8.195 8.240 466,346 -0.12(-1.44%)
Nov 27, 2023 8.330 8.510 8.330 8.360 614,660 -0.01(-0.12%)
Nov 24, 2023 8.280 8.450 8.280 8.370 310,255 +0.06(+0.72%)
Nov 22, 2023 8.320 8.380 8.220 8.310 384,331 +0.08(+0.97%)
Nov 21, 2023 8.370 8.395 8.230 8.230 474,384 -0.20(-2.37%)
Nov 20, 2023 8.340 8.580 8.298 8.430 851,456 +0.10(+1.20%)
Nov 17, 2023 8.210 8.370 8.150 8.330 720,969 +0.14(+1.71%)
Nov 16, 2023 8.230 8.250 8.090 8.190 559,656 -0.04(-0.49%)
Nov 15, 2023 8.290 8.395 8.080 8.230 919,948 -0.07(-0.84%)
Nov 14, 2023 8.330 8.350 7.990 8.300 1,749,343 +0.14(+1.72%)
Nov 13, 2023 8.270 8.380 8.000 8.160 878,470 -0.03(-0.37%)
Nov 10, 2023 7.880 8.320 7.600 8.190 2,370,440 +0.78(+10.53%)
Nov 09, 2023 7.730 7.740 7.290 7.410 1,080,833 -0.31(-4.02%)
Nov 08, 2023 7.780 7.800 7.560 7.720 527,880 -0.04(-0.52%)
Nov 07, 2023 7.470 7.770 7.470 7.760 945,629 +0.35(+4.72%)
Nov 06, 2023 7.600 7.640 7.290 7.410 489,302 -0.19(-2.50%)
Nov 03, 2023 7.460 7.670 7.400 7.600 751,153 +0.22(+2.98%)
Nov 02, 2023 7.450 7.515 7.310 7.380 447,534 +0.01(+0.14%)
Nov 01, 2023 7.420 7.490 7.250 7.370 537,200 -0.12(-1.60%)
Oct 31, 2023 7.230 7.525 7.160 7.490 619,095 +0.24(+3.31%)
Oct 30, 2023 7.380 7.450 7.155 7.250 355,658 -0.05(-0.68%)
Oct 27, 2023 7.250 7.365 7.195 7.300 625,296 +0.05(+0.69%)
Oct 26, 2023 7.190 7.315 7.110 7.250 580,916 +0.07(+0.97%)
Oct 25, 2023 7.500 7.500 7.160 7.180 608,338 -0.35(-4.65%)
Oct 24, 2023 7.430 7.650 7.375 7.530 1,290,977 +0.14(+1.89%)
Oct 23, 2023 7.100 7.420 6.960 7.390 902,729 +0.21(+2.92%)
Oct 20, 2023 7.390 7.390 7.030 7.180 812,531 -0.17(-2.31%)
Oct 19, 2023 7.240 7.470 7.240 7.350 415,747 +0.09(+1.24%)
Oct 18, 2023 7.230 7.360 7.230 7.260 330,829 -0.03(-0.41%)
Oct 17, 2023 7.370 7.429 7.225 7.290 540,694 -0.13(-1.75%)
Oct 16, 2023 7.300 7.450 7.255 7.420 410,444 +0.17(+2.34%)
Oct 13, 2023 7.310 7.335 7.150 7.250 521,952 -0.09(-1.23%)
Oct 12, 2023 7.500 7.540 7.230 7.340 492,470 -0.15(-2.00%)
Oct 11, 2023 7.500 7.580 7.350 7.490 577,779 +0.03(+0.40%)
Oct 10, 2023 7.000 7.535 7.000 7.460 2,039,220 +0.43(+6.12%)
Oct 09, 2023 6.850 7.030 6.690 7.030 468,846 +0.12(+1.74%)
Oct 06, 2023 6.910 7.080 6.860 6.910 1,730,608 -0.07(-1.00%)
Oct 05, 2023 6.740 7.005 6.740 6.980 868,739 +0.21(+3.10%)
Oct 04, 2023 6.470 6.810 6.470 6.770 702,917 +0.31(+4.80%)
Oct 03, 2023 6.560 6.610 6.450 6.460 394,479 -0.11(-1.60%)
Oct 02, 2023 6.690 6.750 6.505 6.565 400,410 -0.15(-2.31%)
Sep 29, 2023 6.760 6.890 6.685 6.720 498,627 +0.02(+0.30%)
Sep 28, 2023 6.620 6.780 6.620 6.700 342,910 +0.02(+0.30%)
Sep 27, 2023 6.470 6.740 6.450 6.680 495,884 +0.25(+3.89%)
Sep 26, 2023 6.630 6.680 6.410 6.430 426,481 -0.26(-3.89%)
Sep 25, 2023 6.680 6.700 6.660 6.690 258,330 -0.04(-0.59%)
Sep 22, 2023 6.620 6.815 6.608 6.730 502,884 +0.13(+1.97%)
Sep 21, 2023 6.530 6.650 6.520 6.600 503,498 +0.00(+0.00%)
Sep 20, 2023 6.710 6.765 6.580 6.600 514,018 -0.08(-1.20%)
Sep 19, 2023 6.810 6.810 6.620 6.680 338,446 -0.15(-2.20%)
Sep 18, 2023 6.680 6.865 6.430 6.830 438,178 +0.10(+1.49%)
Sep 15, 2023 6.830 6.890 6.702 6.730 1,159,968 -0.08(-1.17%)
Sep 14, 2023 6.580 6.830 6.580 6.810 550,712 +0.18(+2.71%)
Sep 13, 2023 6.620 6.679 6.575 6.630 467,830 +0.00(+0.00%)
Sep 12, 2023 6.720 6.760 6.610 6.630 343,190 -0.16(-2.36%)
Sep 11, 2023 6.780 6.845 6.750 6.790 352,397 +0.05(+0.74%)
Sep 08, 2023 6.770 6.860 6.710 6.740 392,733 -0.04(-0.59%)
Sep 07, 2023 6.700 6.800 6.650 6.780 405,674 +0.03(+0.44%)
Sep 06, 2023 6.820 6.900 6.740 6.750 471,736 -0.10(-1.46%)
Sep 05, 2023 6.780 6.860 6.700 6.850 476,659 +0.00(+0.00%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.