Avepoint

AVPT
🏛️ usa →
15.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.50 6.70 6.25 6.29 0.9M
2021-12-30 6.34 6.79 6.32 6.54 1.1M
2021-12-29 6.27 6.47 6.13 6.43 1.4M
2021-12-28 6.30 6.54 6.29 6.36 0.8M
2021-12-27 6.49 6.61 6.36 6.39 0.6M
2021-12-23 6.37 6.57 6.31 6.50 0.6M
2021-12-22 6.41 6.49 6.34 6.39 0.5M
2021-12-21 6.25 6.45 6.21 6.39 0.9M
2021-12-20 6.19 6.35 6.11 6.14 0.9M
2021-12-17 6.28 6.47 6.11 6.37 2.1M
2021-12-16 6.54 6.58 6.30 6.30 1.2M
2021-12-15 6.37 6.57 6.28 6.50 1.1M
2021-12-14 6.39 6.57 6.34 6.40 0.7M
2021-12-13 6.51 6.78 6.41 6.55 0.7M
2021-12-10 6.69 6.82 6.54 6.57 0.7M
2021-12-09 6.82 6.96 6.66 6.73 0.7M
2021-12-08 6.90 7.00 6.61 6.96 0.8M
2021-12-07 6.50 7.01 6.48 6.91 0.9M
2021-12-06 6.40 6.48 6.17 6.40 1.3M
2021-12-03 6.50 6.50 5.97 6.45 2.1M
2021-12-02 6.32 6.60 6.29 6.45 0.9M
2021-12-01 6.95 7.00 6.32 6.32 1.3M
2021-11-30 6.92 7.04 6.66 6.91 2.3M
2021-11-29 7.14 7.19 6.84 7.06 0.8M
2021-11-26 6.78 7.11 6.71 7.09 0.6M
2021-11-24 6.87 7.09 6.73 7.04 0.8M
2021-11-23 7.00 7.21 6.70 6.94 1.3M
2021-11-22 7.34 7.39 6.93 7.04 1.6M
2021-11-19 7.56 7.80 7.34 7.35 1.5M
2021-11-18 7.65 7.65 7.22 7.34 1.5M
2021-11-17 7.75 8.07 7.57 7.59 3.8M
2021-11-16 8.36 8.38 7.72 7.73 2.2M
2021-11-15 8.53 8.59 7.80 8.33 3.2M
2021-11-12 8.89 9.35 8.89 9.21 0.8M
2021-11-11 8.97 9.12 8.89 8.90 0.5M
2021-11-10 9.06 9.19 8.87 8.97 0.6M
2021-11-09 9.16 9.41 9.02 9.06 0.6M
2021-11-08 8.95 9.39 8.91 9.26 0.5M
2021-11-05 9.10 9.19 8.88 9.07 0.6M
2021-11-04 9.35 9.35 9.14 9.21 0.5M
2021-11-03 9.50 9.58 9.21 9.27 1.0M
2021-11-02 9.38 9.58 9.31 9.49 0.6M
2021-11-01 9.35 9.58 9.23 9.39 0.6M
2021-10-29 8.94 9.50 8.84 9.32 0.9M
2021-10-28 8.80 9.19 8.70 9.03 0.7M
2021-10-27 8.67 8.86 8.57 8.78 0.5M
2021-10-26 8.73 8.87 8.59 8.72 0.7M
2021-10-25 8.48 8.94 8.43 8.87 0.6M
2021-10-22 8.51 8.54 8.21 8.51 0.7M
2021-10-21 8.55 8.82 8.53 8.66 0.5M
2021-10-20 8.66 8.67 8.49 8.56 0.4M
2021-10-19 8.58 8.68 8.45 8.63 0.4M
2021-10-18 8.32 8.61 8.25 8.50 0.5M
2021-10-15 8.84 8.85 8.37 8.41 0.4M
2021-10-14 8.62 8.93 8.60 8.79 0.4M
2021-10-13 8.66 8.74 8.52 8.60 0.3M
2021-10-12 8.52 8.67 8.52 8.56 0.3M
2021-10-11 8.54 8.72 8.52 8.56 0.4M
2021-10-08 8.74 8.85 8.67 8.70 0.5M
2021-10-07 8.45 8.76 8.38 8.69 0.5M
2021-10-06 8.09 8.42 8.08 8.36 0.6M
2021-10-05 8.03 8.35 7.87 8.32 0.9M
2021-10-04 8.36 8.36 7.92 8.04 1.1M
2021-10-01 8.49 8.49 8.07 8.39 1.3M
2021-09-30 8.60 8.68 8.36 8.49 0.7M
2021-09-29 8.77 8.82 8.49 8.52 0.7M
2021-09-28 8.90 8.99 8.72 8.73 0.7M
2021-09-27 8.96 9.07 8.89 9.03 0.8M
2021-09-24 8.93 9.01 8.90 8.99 0.5M
2021-09-23 8.98 9.01 8.93 8.99 0.6M
2021-09-22 8.98 9.03 8.90 8.90 0.6M
2021-09-21 9.02 9.14 8.78 8.78 1.4M
2021-09-20 9.25 9.44 8.91 9.04 1.9M
2021-09-17 9.52 9.72 9.45 9.58 6.4M
2021-09-16 9.81 10.04 9.55 9.58 1.2M
2021-09-15 9.85 10.06 9.77 9.91 1.5M
2021-09-14 9.80 10.10 9.70 9.79 1.0M
2021-09-13 9.90 10.10 9.78 9.83 1.1M
2021-09-10 10.00 10.18 9.90 9.90 1.1M
2021-09-09 9.49 9.99 9.44 9.94 1.1M
2021-09-08 9.40 9.59 9.18 9.49 1.3M
2021-09-07 10.78 10.80 9.20 9.39 3.0M
2021-09-03 10.12 10.77 10.05 10.68 2.3M
2021-09-02 9.48 10.11 9.47 9.94 0.9M
2021-09-01 9.15 9.71 9.15 9.64 0.6M
2021-08-31 9.11 9.31 8.98 9.26 0.9M
2021-08-30 9.70 9.74 9.02 9.07 1.1M
2021-08-27 9.59 10.02 9.58 9.82 0.7M
2021-08-26 9.67 10.03 9.61 9.65 0.6M
2021-08-25 9.70 10.18 9.48 9.81 0.9M
2021-08-24 9.40 9.82 9.40 9.66 1.0M
2021-08-23 8.95 9.45 8.87 9.41 0.9M
2021-08-20 8.75 8.85 8.48 8.82 1.4M
2021-08-19 8.67 9.00 8.36 8.46 1.6M
2021-08-18 9.02 9.20 8.82 9.03 0.9M
2021-08-17 9.38 9.60 8.97 9.01 1.6M
2021-08-16 9.68 9.89 9.23 9.47 1.2M
2021-08-13 9.74 9.88 9.55 9.68 0.6M
2021-08-12 9.56 9.90 9.45 9.88 1.1M
2021-08-11 10.20 10.23 9.32 9.56 2.9M
2021-08-10 10.43 10.45 9.98 10.19 2.2M
2021-08-09 10.37 10.63 10.28 10.49 1.2M
2021-08-06 10.60 10.66 10.24 10.29 0.6M
2021-08-05 10.35 10.70 10.35 10.59 0.4M
2021-08-04 10.45 10.56 10.24 10.31 0.5M
2021-08-03 10.80 10.84 10.47 10.50 0.5M
2021-08-02 10.60 11.10 10.56 10.78 0.6M
2021-07-30 10.50 10.62 10.38 10.55 0.3M
2021-07-29 10.33 10.73 10.28 10.57 0.8M
2021-07-28 10.71 10.84 10.24 10.33 1.0M
2021-07-27 11.31 11.31 10.54 10.71 0.9M
2021-07-26 11.41 11.46 11.01 11.25 0.6M
2021-07-23 11.75 11.76 11.30 11.45 0.6M
2021-07-22 11.50 11.94 11.26 11.59 1.3M
2021-07-21 10.60 11.70 10.21 11.42 2.1M
2021-07-20 10.40 10.46 10.09 10.12 0.8M
2021-07-19 9.53 10.56 9.45 10.15 2.2M
2021-07-16 9.75 10.24 9.40 9.45 1.5M
2021-07-15 9.86 9.87 9.32 9.43 1.1M
2021-07-14 10.10 10.14 9.81 9.88 1.4M
2021-07-13 10.50 10.50 9.93 10.09 1.6M
2021-07-12 10.90 10.90 10.42 10.48 0.7M
2021-07-09 11.02 11.45 10.91 10.95 0.6M
2021-07-08 10.46 11.25 10.21 11.07 1.1M
2021-07-07 11.17 11.18 10.52 11.01 1.3M
2021-07-06 11.90 11.94 11.05 11.41 1.2M
2021-07-02 12.05 12.17 11.03 11.95 1.8M