Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

9.410 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 6.060 6.235 6.060 6.200 461,338 +0.19(+3.16%)
Jul 28, 2023 5.920 6.075 5.891 6.010 1,114,989 +0.12(+2.04%)
Jul 27, 2023 6.000 6.090 5.870 5.890 491,053 -0.05(-0.84%)
Jul 26, 2023 5.880 5.960 5.860 5.940 619,811 +0.02(+0.34%)
Jul 25, 2023 5.960 6.025 5.895 5.920 420,574 -0.04(-0.67%)
Jul 24, 2023 6.060 6.080 5.915 5.960 251,372 -0.10(-1.65%)
Jul 21, 2023 5.990 6.090 5.948 6.060 547,105 +0.16(+2.71%)
Jul 20, 2023 6.030 6.170 5.850 5.900 619,500 -0.21(-3.44%)
Jul 19, 2023 6.040 6.250 6.040 6.110 516,094 +0.07(+1.16%)
Jul 18, 2023 5.920 6.070 5.830 6.040 510,059 +0.10(+1.68%)
Jul 17, 2023 5.830 5.970 5.670 5.940 373,252 +0.10(+1.71%)
Jul 14, 2023 5.820 5.950 5.790 5.840 714,312 -0.02(-0.34%)
Jul 13, 2023 5.850 5.960 5.840 5.860 447,222 +0.02(+0.34%)
Jul 12, 2023 5.720 5.865 5.720 5.840 637,571 +0.17(+3.00%)
Jul 11, 2023 5.600 5.725 5.600 5.670 429,081 +0.01(+0.18%)
Jul 10, 2023 5.550 5.670 5.530 5.660 329,705 +0.07(+1.25%)
Jul 07, 2023 5.570 5.735 5.570 5.590 496,502 +0.03(+0.54%)
Jul 06, 2023 5.590 5.625 5.520 5.560 912,745 -0.11(-1.94%)
Jul 05, 2023 5.690 5.745 5.520 5.670 785,329 -0.03(-0.53%)
Jul 03, 2023 5.770 5.770 5.640 5.700 323,069 -0.06(-1.04%)
Jun 30, 2023 5.780 5.900 5.740 5.760 726,193 +0.02(+0.35%)
Jun 29, 2023 5.730 5.800 5.712 5.740 580,580 +0.02(+0.35%)
Jun 28, 2023 5.490 5.730 5.460 5.720 882,433 +0.23(+4.19%)
Jun 27, 2023 5.650 5.650 5.480 5.490 891,832 -0.13(-2.31%)
Jun 26, 2023 6.030 6.030 5.620 5.620 949,897 -0.44(-7.26%)
Jun 23, 2023 6.020 6.110 6.010 6.060 4,280,084 -0.04(-0.66%)
Jun 22, 2023 6.050 6.110 5.960 6.100 701,855 +0.09(+1.50%)
Jun 21, 2023 5.930 6.080 5.880 6.010 1,091,875 -0.02(-0.33%)
Jun 20, 2023 6.170 6.170 6.030 6.030 1,531,776 -0.15(-2.43%)
Jun 16, 2023 6.230 6.240 6.090 6.180 2,460,317 -0.01(-0.16%)
Jun 15, 2023 6.080 6.200 6.030 6.190 1,462,547 +0.08(+1.31%)
Jun 14, 2023 6.040 6.245 6.000 6.110 1,659,151 +0.07(+1.16%)
Jun 13, 2023 6.350 6.360 5.950 6.040 2,979,013 -0.57(-8.62%)
Jun 12, 2023 6.500 6.665 6.480 6.610 893,770 +0.10(+1.54%)
Jun 09, 2023 6.590 6.650 6.460 6.510 956,121 -0.11(-1.66%)
Jun 08, 2023 6.650 6.670 6.480 6.620 1,517,585 -0.07(-1.05%)
Jun 07, 2023 6.860 6.880 6.535 6.690 903,362 -0.17(-2.48%)
Jun 06, 2023 6.690 6.930 6.640 6.860 689,475 +0.14(+2.08%)
Jun 05, 2023 6.670 6.750 6.600 6.720 852,214 +0.01(+0.15%)
Jun 02, 2023 6.570 6.725 6.570 6.710 964,134 +0.14(+2.13%)
Jun 01, 2023 6.610 6.610 6.470 6.570 773,429 -0.04(-0.61%)
May 31, 2023 6.430 6.620 6.410 6.610 3,705,196 +0.18(+2.80%)
May 30, 2023 6.410 6.465 6.290 6.430 786,686 +0.08(+1.26%)
May 26, 2023 6.100 6.420 6.080 6.350 1,302,736 +0.25(+4.10%)
May 25, 2023 6.130 6.200 6.061 6.100 712,763 +0.00(+0.00%)
May 24, 2023 6.040 6.220 5.950 6.100 587,878 +0.01(+0.16%)
May 23, 2023 6.060 6.210 6.030 6.090 972,453 +0.00(+0.00%)
May 22, 2023 5.720 6.110 5.715 6.090 981,172 +0.37(+6.47%)
May 19, 2023 5.780 5.790 5.600 5.720 605,510 +0.00(+0.00%)
May 18, 2023 5.470 5.750 5.450 5.720 579,456 +0.24(+4.38%)
May 17, 2023 5.320 5.500 5.320 5.480 552,634 +0.17(+3.20%)
May 16, 2023 5.310 5.360 5.240 5.310 338,253 -0.03(-0.56%)
May 15, 2023 5.300 5.370 5.210 5.340 507,787 +0.02(+0.38%)
May 12, 2023 5.120 5.350 5.083 5.320 761,009 +0.16(+3.10%)
May 11, 2023 4.750 5.270 4.740 5.160 1,690,393 +0.54(+11.69%)
May 10, 2023 4.530 4.725 4.485 4.620 778,633 +0.16(+3.59%)
May 09, 2023 4.390 4.525 4.380 4.460 650,861 +0.03(+0.68%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.