XNAS
Datos históricos de AvePoint, Inc.
AvePoint, Inc. · AVPT
$14.80
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 17:42:42 UTC
- Variación en el periodo
- +0.62%
- Máximo
- US$15.48
- 10 de octubre de 2025
- Mínimo
- US$8.84
- 10 de abril de 2026
- Volumen medio diario
- 2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.44 | 14.66 | 14.34 | 14.63 | +1.53% | 1.55 M |
| 8 oct 2026 | 14.23 | 14.53 | 14.08 | 14.41 | +0.91% | 2.34 M |
| 7 oct 2026 | 14.51 | 14.62 | 14.14 | 14.28 | −2.12% | 2.35 M |
| 6 oct 2026 | 14.77 | 15.43 | 14.51 | 14.59 | −0.48% | 3.73 M |
| 5 oct 2026 | 13.91 | 14.70 | 13.91 | 14.66 | +4.19% | 3.17 M |
| 2 oct 2026 | 14.22 | 14.30 | 14.04 | 14.07 | −0.07% | 1.95 M |
| 1 oct 2026 | 14.27 | 14.35 | 13.95 | 14.08 | 0.00% | 4.46 M |
| 30 sep 2026 | 13.64 | 14.27 | 13.64 | 14.08 | +3.76% | 3.11 M |
| 29 sep 2026 | 13.61 | 13.93 | 13.31 | 13.57 | −0.73% | 3.64 M |
| 28 sep 2026 | 12.76 | 13.69 | 12.64 | 13.67 | +5.15% | 3.55 M |
| 25 sep 2026 | 13.15 | 13.23 | 12.98 | 13.00 | −1.22% | 2.85 M |
| 24 sep 2026 | 13.08 | 13.19 | 12.91 | 13.16 | +0.30% | 1.28 M |
| 23 sep 2026 | 13.14 | 13.25 | 12.94 | 13.12 | +0.15% | 840,621.391 |
| 22 sep 2026 | 13.52 | 13.56 | 12.84 | 13.10 | −1.95% | 1.34 M |
| 21 sep 2026 | 13.29 | 13.54 | 13.12 | 13.36 | +1.29% | 1.9 M |
| 18 sep 2026 | 13.50 | 13.50 | 13.16 | 13.19 | −2.44% | 3.51 M |
| 17 sep 2026 | 13.38 | 13.67 | 13.18 | 13.52 | +0.67% | 2.06 M |
| 16 sep 2026 | 13.46 | 13.63 | 13.33 | 13.43 | −1.21% | 1.45 M |
| 15 sep 2026 | 13.37 | 13.93 | 13.37 | 13.60 | −0.04% | 2.08 M |
| 14 sep 2026 | 12.83 | 13.69 | 12.83 | 13.60 | +7.42% | 2.2 M |
| 11 sep 2026 | 12.78 | 12.92 | 12.61 | 12.66 | −0.94% | 2.1 M |
| 10 sep 2026 | 12.81 | 13.09 | 12.74 | 12.78 | −1.39% | 1.35 M |
| 9 sep 2026 | 13.11 | 13.20 | 12.93 | 12.96 | −1.63% | 1.9 M |
| 8 sep 2026 | 13.29 | 13.35 | 12.95 | 13.18 | −1.90% | 1.18 M |
| 4 sep 2026 | 13.42 | 13.53 | 13.21 | 13.43 | −1.03% | 1.01 M |
| 3 sep 2026 | 13.65 | 13.72 | 13.36 | 13.57 | +1.65% | 1.53 M |
| 2 sep 2026 | 13.50 | 13.54 | 13.20 | 13.35 | −1.11% | 1.36 M |
| 1 sep 2026 | 13.82 | 13.90 | 13.49 | 13.50 | −3.02% | 1.55 M |
| 31 ago 2026 | 13.90 | 14.05 | 13.78 | 13.92 | −0.57% | 1.33 M |
| 28 ago 2026 | 14.20 | 14.32 | 13.93 | 14.00 | −2.10% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.