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 (%)
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%)
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%)
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.