Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

AvePoint, Inc. - Warrant (NQ: AVPTW )

5.660 -0.420 (-6.91%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 27, 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 (%)
Dec 26, 2024 6.150 6.150 6.000 6.080 1,097 -0.30(-4.71%)
Dec 24, 2024 6.000 6.510 6.000 6.380 4,155 +0.28(+4.58%)
Dec 23, 2024 6.400 6.410 6.070 6.101 7,713 -0.41(-6.28%)
Dec 20, 2024 5.880 6.510 5.870 6.510 10,860 +0.11(+1.72%)
Dec 19, 2024 6.340 6.430 6.330 6.400 3,968 +0.07(+1.11%)
Dec 18, 2024 6.940 7.010 6.290 6.330 124,966 -0.77(-10.83%)
Dec 17, 2024 7.060 7.099 6.740 7.099 9,452 -0.05(-0.72%)
Dec 16, 2024 7.120 7.310 6.910 7.150 124,947 +0.13(+1.85%)
Dec 13, 2024 7.400 7.480 6.915 7.020 7,363 -0.21(-2.90%)
Dec 12, 2024 7.230 7.450 6.670 7.230 15,773 -0.00(-0.02%)
Dec 11, 2024 7.230 7.231 7.210 7.231 8,579 -0.07(-0.94%)
Dec 10, 2024 7.430 7.570 7.300 7.300 18,129 +0.13(+1.81%)
Dec 09, 2024 7.560 7.810 7.170 7.170 25,189 -0.37(-4.91%)
Dec 06, 2024 7.340 7.630 7.340 7.540 37,399 +0.16(+2.17%)
Dec 05, 2024 7.650 7.650 7.380 7.380 11,501 -0.10(-1.34%)
Dec 04, 2024 7.250 7.480 7.230 7.480 16,630 +0.63(+9.20%)
Dec 03, 2024 6.630 6.907 6.630 6.850 31,898 +0.10(+1.48%)
Dec 02, 2024 6.340 6.750 6.340 6.750 98,562 +0.21(+3.21%)
Nov 29, 2024 6.770 6.770 6.480 6.540 24,228 -0.14(-2.17%)
Nov 27, 2024 6.830 6.850 6.390 6.685 242,677 -0.23(-3.26%)
Nov 26, 2024 6.940 7.330 6.800 6.910 46,892 -0.05(-0.72%)
Nov 25, 2024 7.500 7.560 6.960 6.960 26,394 -0.38(-5.18%)
Nov 22, 2024 7.150 7.440 7.080 7.340 355,052 +0.19(+2.66%)
Nov 21, 2024 6.880 7.180 6.680 7.150 107,182 +0.60(+9.16%)
Nov 20, 2024 5.710 6.560 5.710 6.550 1,406,250 +0.75(+12.93%)
Nov 19, 2024 5.180 5.820 5.180 5.800 53,349 +0.53(+10.05%)
Nov 18, 2024 5.250 5.415 5.180 5.270 35,312 -0.01(-0.19%)
Nov 15, 2024 5.380 5.405 5.190 5.280 49,335 -0.07(-1.31%)
Nov 14, 2024 5.430 5.430 5.240 5.350 12,322 -0.20(-3.60%)
Nov 13, 2024 5.400 5.636 5.350 5.550 75,449 +0.45(+8.82%)
Nov 12, 2024 4.870 5.340 4.860 5.100 122,857 +0.08(+1.69%)
Nov 11, 2024 4.350 5.015 4.350 5.015 104,240 +0.57(+12.95%)
Nov 08, 2024 4.240 4.980 4.180 4.440 122,245 +0.95(+27.04%)
Nov 07, 2024 3.140 3.600 3.140 3.495 12,939 +0.25(+7.87%)
Nov 06, 2024 2.940 3.245 2.940 3.240 36,926 +0.25(+8.36%)
Nov 05, 2024 2.870 2.990 2.870 2.990 10,979 +0.11(+3.82%)
Nov 04, 2024 2.800 2.880 2.780 2.880 29,117 +0.08(+2.85%)
Nov 01, 2024 2.800 2.800 2.792 2.800 800 +0.02(+0.72%)
Oct 31, 2024 2.780 2.780 2.780 2.780 5,035 -0.12(-4.14%)
Oct 30, 2024 2.780 2.950 2.780 2.900 7,140 +0.05(+1.75%)
Oct 29, 2024 2.760 2.990 2.760 2.850 3,544 +0.14(+5.17%)
Oct 28, 2024 2.690 2.800 2.630 2.710 1,578 +0.04(+1.50%)
Oct 24, 2024 2.670 85 +0.12(+4.71%)
Oct 23, 2024 2.530 2.550 2.500 2.550 16,290 -0.20(-7.27%)
Oct 22, 2024 2.750 2.750 2.750 2.750 151 +0.01(+0.36%)
Oct 17, 2024 2.740 0 -0.01(-0.36%)
Oct 16, 2024 2.810 2.900 2.570 2.750 232,007 -0.16(-5.50%)
Oct 15, 2024 2.840 2.910 2.810 2.910 6,373 +0.04(+1.57%)
Oct 14, 2024 2.920 2.920 2.860 2.865 24,040 -0.13(-4.50%)
Oct 11, 2024 3.030 3.090 2.980 3.000 73,980 +0.06(+2.04%)
Oct 10, 2024 2.980 2.980 2.940 2.940 53,712 +0.01(+0.34%)
Oct 09, 2024 2.860 3.070 2.800 2.930 69,301 -0.01(-0.17%)
Oct 08, 2024 2.690 2.990 2.690 2.935 43,940 +0.27(+9.93%)
Oct 07, 2024 2.690 2.690 2.670 2.670 2,502 -0.07(-2.55%)
Oct 04, 2024 2.730 2.740 2.695 2.740 8,304 +0.13(+4.98%)
Oct 03, 2024 2.680 2.680 2.610 2.610 16,511 +0.01(+0.38%)
Oct 02, 2024 2.638 2.638 2.570 2.600 7,984 -0.07(-2.62%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.