Avepoint

AVPT
🏛️ usa →
15.26
Last Update: 2025-09-29
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
2023-12-29 8.35 8.36 8.19 8.21 0.5M
2023-12-28 8.33 8.37 8.25 8.35 0.4M
2023-12-27 8.38 8.50 8.31 8.35 0.5M
2023-12-26 8.34 8.42 8.26 8.39 0.5M
2023-12-22 8.39 8.42 8.21 8.34 0.7M
2023-12-21 8.39 8.46 8.28 8.36 0.7M
2023-12-20 8.50 8.59 8.27 8.28 0.7M
2023-12-19 8.50 8.56 8.36 8.49 0.6M
2023-12-18 8.51 8.53 8.36 8.45 0.5M
2023-12-15 8.52 8.61 8.37 8.50 1.9M
2023-12-14 8.36 8.57 8.33 8.41 1.1M
2023-12-13 8.20 8.33 8.18 8.32 0.7M
2023-12-12 8.11 8.23 8.07 8.19 0.4M
2023-12-11 7.96 8.13 7.96 8.10 0.6M
2023-12-08 7.95 8.03 7.86 7.99 0.5M
2023-12-07 8.17 8.19 7.92 7.97 0.6M
2023-12-06 8.13 8.24 8.11 8.12 0.7M
2023-12-05 8.19 8.19 8.01 8.13 0.8M
2023-12-04 8.23 8.35 8.21 8.26 0.6M
2023-12-01 8.16 8.34 8.06 8.32 0.7M
2023-11-30 8.24 8.34 8.06 8.19 0.8M
2023-11-29 8.35 8.46 8.11 8.22 0.7M
2023-11-28 8.33 8.43 8.20 8.24 0.5M
2023-11-27 8.33 8.51 8.33 8.36 0.6M
2023-11-24 8.28 8.45 8.28 8.37 0.3M
2023-11-22 8.32 8.38 8.22 8.31 0.4M
2023-11-21 8.37 8.40 8.23 8.23 0.5M
2023-11-20 8.34 8.58 8.30 8.43 0.9M
2023-11-17 8.21 8.37 8.15 8.33 0.7M
2023-11-16 8.23 8.25 8.09 8.19 0.6M
2023-11-15 8.29 8.40 8.08 8.23 0.9M
2023-11-14 8.33 8.35 7.99 8.30 1.7M
2023-11-13 8.27 8.38 8.00 8.16 0.9M
2023-11-10 7.88 8.32 7.60 8.19 2.4M
2023-11-09 7.73 7.74 7.29 7.41 1.1M
2023-11-08 7.78 7.80 7.56 7.72 0.5M
2023-11-07 7.47 7.77 7.47 7.76 0.9M
2023-11-06 7.60 7.64 7.29 7.41 0.5M
2023-11-03 7.46 7.67 7.40 7.60 0.8M
2023-11-02 7.45 7.52 7.31 7.38 0.4M
2023-11-01 7.42 7.49 7.25 7.37 0.5M
2023-10-31 7.23 7.53 7.16 7.49 0.6M
2023-10-30 7.38 7.45 7.16 7.25 0.4M
2023-10-27 7.25 7.37 7.20 7.30 0.6M
2023-10-26 7.19 7.32 7.11 7.25 0.6M
2023-10-25 7.50 7.50 7.16 7.18 0.6M
2023-10-24 7.43 7.65 7.38 7.53 1.3M
2023-10-23 7.10 7.42 6.96 7.39 0.9M
2023-10-20 7.39 7.39 7.03 7.18 0.8M
2023-10-19 7.24 7.47 7.24 7.35 0.4M
2023-10-18 7.23 7.36 7.23 7.26 0.3M
2023-10-17 7.37 7.43 7.23 7.29 0.5M
2023-10-16 7.30 7.45 7.26 7.42 0.4M
2023-10-13 7.31 7.34 7.15 7.25 0.5M
2023-10-12 7.50 7.54 7.23 7.34 0.5M
2023-10-11 7.50 7.58 7.35 7.49 0.6M
2023-10-10 7.00 7.54 7.00 7.46 2.0M
2023-10-09 6.85 7.03 6.69 7.03 0.5M
2023-10-06 6.91 7.08 6.86 6.91 1.7M
2023-10-05 6.74 7.01 6.74 6.97 0.9M
2023-10-04 6.47 6.81 6.47 6.77 0.7M
2023-10-03 6.56 6.61 6.45 6.46 0.4M
2023-10-02 6.69 6.75 6.51 6.57 0.4M
2023-09-29 6.76 6.89 6.69 6.72 0.5M
2023-09-28 6.62 6.78 6.62 6.70 0.3M
2023-09-27 6.47 6.74 6.45 6.68 0.5M
2023-09-26 6.63 6.68 6.41 6.43 0.4M
2023-09-25 6.68 6.75 6.66 6.69 0.3M
2023-09-22 6.62 6.82 6.61 6.73 0.5M
2023-09-21 6.53 6.65 6.52 6.60 0.5M
2023-09-20 6.71 6.77 6.58 6.60 0.5M
2023-09-19 6.81 6.81 6.62 6.68 0.3M
2023-09-18 6.68 6.87 6.43 6.83 0.4M
2023-09-15 6.83 6.89 6.70 6.73 1.2M
2023-09-14 6.58 6.83 6.58 6.81 0.6M
2023-09-13 6.62 6.68 6.58 6.63 0.5M
2023-09-12 6.72 6.76 6.61 6.63 0.3M
2023-09-11 6.78 6.85 6.75 6.79 0.4M
2023-09-08 6.77 6.86 6.71 6.74 0.4M
2023-09-07 6.70 6.80 6.65 6.78 0.4M
2023-09-06 6.82 6.90 6.74 6.75 0.5M
2023-09-05 6.78 6.86 6.70 6.85 0.5M
2023-09-01 7.00 7.13 6.81 6.85 0.7M
2023-08-31 6.88 7.05 6.88 6.94 1.9M
2023-08-30 6.60 6.87 6.55 6.87 0.9M
2023-08-29 6.52 6.63 6.44 6.60 0.5M
2023-08-28 6.53 6.56 6.46 6.52 0.4M
2023-08-25 6.40 6.59 6.39 6.53 0.6M
2023-08-24 6.37 6.43 6.26 6.38 0.6M
2023-08-23 6.18 6.40 6.11 6.33 0.7M
2023-08-22 6.56 6.58 6.15 6.18 0.8M
2023-08-21 6.65 6.68 6.44 6.53 0.5M
2023-08-18 6.45 6.68 6.34 6.64 4.8M
2023-08-17 6.54 6.64 6.52 6.53 1.1M
2023-08-16 6.44 6.55 6.43 6.53 1.0M
2023-08-15 6.20 6.51 6.11 6.43 1.2M
2023-08-14 6.09 6.27 6.02 6.26 1.3M
2023-08-11 5.93 6.12 5.93 6.06 0.7M
2023-08-10 6.14 6.30 5.86 5.99 1.4M
2023-08-09 5.85 5.90 5.74 5.76 0.6M
2023-08-08 5.97 6.00 5.85 5.87 0.5M
2023-08-07 6.08 6.08 5.85 6.07 0.5M
2023-08-04 6.07 6.15 6.05 6.08 0.5M
2023-08-03 6.01 6.12 5.96 6.07 0.5M
2023-08-02 6.10 6.10 5.93 6.00 0.5M
2023-08-01 6.16 6.19 6.05 6.17 0.4M
2023-07-31 6.06 6.24 6.06 6.20 0.5M
2023-07-28 5.92 6.08 5.89 6.01 1.1M
2023-07-27 6.00 6.09 5.87 5.89 0.5M
2023-07-26 5.88 5.96 5.86 5.94 0.6M
2023-07-25 5.96 6.03 5.90 5.92 0.4M
2023-07-24 6.06 6.08 5.92 5.96 0.3M
2023-07-21 5.99 6.09 5.95 6.06 0.5M
2023-07-20 6.03 6.17 5.85 5.90 0.6M
2023-07-19 6.04 6.25 6.04 6.11 0.5M
2023-07-18 5.92 6.07 5.83 6.04 0.5M
2023-07-17 5.83 5.97 5.67 5.94 0.4M
2023-07-14 5.82 5.95 5.79 5.84 0.7M
2023-07-13 5.85 5.96 5.84 5.86 0.4M
2023-07-12 5.72 5.87 5.72 5.84 0.6M
2023-07-11 5.60 5.73 5.60 5.67 0.4M
2023-07-10 5.55 5.67 5.53 5.66 0.3M
2023-07-07 5.57 5.74 5.57 5.59 0.5M
2023-07-06 5.59 5.63 5.52 5.56 0.9M
2023-07-05 5.69 5.75 5.52 5.67 0.8M
2023-07-03 5.77 5.77 5.64 5.70 0.3M
2023-06-30 5.78 5.90 5.74 5.76 0.7M
2023-06-29 5.73 5.80 5.71 5.74 0.6M
2023-06-28 5.49 5.73 5.46 5.72 0.9M
2023-06-27 5.65 5.65 5.48 5.49 0.9M
2023-06-26 6.03 6.03 5.62 5.62 0.9M
2023-06-23 6.02 6.11 6.01 6.06 4.3M
2023-06-22 6.05 6.11 5.96 6.10 0.7M
2023-06-21 5.93 6.08 5.88 6.01 1.1M
2023-06-20 6.17 6.17 6.03 6.03 1.5M
2023-06-16 6.23 6.24 6.09 6.18 2.5M
2023-06-15 6.08 6.20 6.03 6.19 1.5M
2023-06-14 6.04 6.25 6.00 6.11 1.7M
2023-06-13 6.35 6.36 5.95 6.04 3.0M
2023-06-12 6.50 6.67 6.48 6.61 0.9M
2023-06-09 6.59 6.65 6.46 6.51 1.0M
2023-06-08 6.65 6.67 6.48 6.62 1.5M
2023-06-07 6.86 6.88 6.54 6.69 0.9M
2023-06-06 6.69 6.93 6.64 6.86 0.7M
2023-06-05 6.67 6.75 6.60 6.72 0.9M
2023-06-02 6.57 6.73 6.57 6.71 1.0M
2023-06-01 6.61 6.61 6.47 6.57 0.8M
2023-05-31 6.43 6.62 6.41 6.61 3.7M
2023-05-30 6.41 6.47 6.29 6.43 0.8M
2023-05-26 6.10 6.42 6.08 6.35 1.3M
2023-05-25 6.13 6.20 6.06 6.10 0.7M
2023-05-24 6.04 6.22 5.95 6.10 0.6M
2023-05-23 6.06 6.21 6.03 6.09 1.0M
2023-05-22 5.72 6.11 5.72 6.09 1.0M
2023-05-19 5.78 5.79 5.60 5.72 0.6M
2023-05-18 5.47 5.75 5.45 5.72 0.6M
2023-05-17 5.32 5.50 5.32 5.48 0.6M
2023-05-16 5.31 5.36 5.24 5.31 0.3M
2023-05-15 5.30 5.37 5.21 5.34 0.5M
2023-05-12 5.12 5.35 5.08 5.32 0.8M
2023-05-11 4.75 5.27 4.74 5.16 1.7M
2023-05-10 4.53 4.73 4.49 4.62 0.8M
2023-05-09 4.39 4.53 4.38 4.46 0.7M
2023-05-08 4.43 4.48 4.38 4.43 0.2M
2023-05-05 4.50 4.56 4.44 4.48 0.4M
2023-05-04 4.36 4.53 4.36 4.40 0.5M
2023-05-03 4.39 4.49 4.36 4.40 0.3M
2023-05-02 4.37 4.42 4.29 4.39 0.5M
2023-05-01 4.31 4.44 4.26 4.39 0.5M
2023-04-28 4.36 4.49 4.28 4.34 0.4M
2023-04-27 4.15 4.40 4.15 4.40 0.5M
2023-04-26 4.07 4.14 4.01 4.14 0.4M
2023-04-25 4.16 4.17 4.09 4.10 0.3M
2023-04-24 4.36 4.41 4.22 4.23 0.2M
2023-04-21 4.31 4.39 4.29 4.38 0.3M
2023-04-20 4.19 4.37 4.17 4.34 0.4M
2023-04-19 4.14 4.23 4.13 4.22 0.2M
2023-04-18 4.24 4.25 4.11 4.18 0.3M
2023-04-17 4.16 4.24 4.12 4.24 0.3M
2023-04-14 3.98 4.17 3.93 4.16 0.5M
2023-04-13 3.90 4.05 3.90 4.02 0.3M
2023-04-12 4.04 4.06 3.92 3.95 0.3M
2023-04-11 4.09 4.10 3.96 4.02 0.2M
2023-04-10 3.96 4.07 3.96 4.07 0.3M
2023-04-06 3.92 4.07 3.92 4.01 0.4M
2023-04-05 4.06 4.08 3.90 3.90 0.4M
2023-04-04 4.14 4.16 4.02 4.06 0.2M
2023-04-03 4.09 4.15 4.05 4.14 0.4M
2023-03-31 3.99 4.14 3.98 4.12 0.5M
2023-03-30 4.03 4.08 3.95 3.96 0.3M
2023-03-29 3.95 4.01 3.90 4.00 0.3M
2023-03-28 4.02 4.12 3.89 3.90 0.3M
2023-03-27 3.97 4.07 3.93 4.04 0.4M
2023-03-24 3.96 4.01 3.91 3.93 0.6M
2023-03-23 4.11 4.16 3.96 3.99 0.7M
2023-03-22 4.15 4.25 4.07 4.08 0.5M
2023-03-21 4.10 4.20 4.02 4.15 0.4M
2023-03-20 4.07 4.07 4.01 4.03 0.4M
2023-03-17 4.08 4.14 4.02 4.04 0.9M
2023-03-16 4.13 4.19 4.05 4.10 0.6M
2023-03-15 4.13 4.30 4.08 4.21 0.7M
2023-03-14 4.36 4.49 4.17 4.20 0.6M
2023-03-13 4.19 4.36 4.18 4.22 0.6M
2023-03-10 4.54 4.66 4.04 4.26 1.6M
2023-03-09 5.10 5.15 4.98 4.99 0.4M
2023-03-08 5.07 5.16 5.04 5.10 0.4M
2023-03-07 5.09 5.17 5.02 5.08 0.3M
2023-03-06 5.16 5.16 5.06 5.09 0.3M
2023-03-03 5.05 5.17 5.03 5.16 0.4M
2023-03-02 4.90 5.04 4.87 5.03 0.3M
2023-03-01 4.97 5.02 4.90 4.94 0.5M
2023-02-28 4.89 5.00 4.84 5.00 0.4M
2023-02-27 4.87 4.92 4.78 4.92 0.3M
2023-02-24 4.71 4.85 4.67 4.83 0.4M
2023-02-23 4.77 4.77 4.68 4.76 0.3M
2023-02-22 4.75 4.82 4.70 4.71 0.3M
2023-02-21 4.79 4.88 4.70 4.75 0.3M
2023-02-17 4.78 4.90 4.74 4.89 0.3M
2023-02-16 4.76 4.84 4.69 4.78 0.2M
2023-02-15 4.82 4.89 4.78 4.86 0.5M
2023-02-14 4.82 4.91 4.72 4.87 0.4M
2023-02-13 4.87 5.01 4.79 4.90 0.3M
2023-02-10 4.83 4.88 4.73 4.87 0.3M
2023-02-09 5.00 5.03 4.85 4.89 0.2M
2023-02-08 4.98 5.07 4.85 4.92 0.3M
2023-02-07 4.78 5.00 4.78 4.99 0.4M
2023-02-06 4.86 4.97 4.82 4.87 0.3M
2023-02-03 4.90 5.12 4.90 4.98 0.4M
2023-02-02 4.83 5.01 4.80 5.01 0.6M
2023-02-01 4.48 4.81 4.42 4.79 0.6M
2023-01-31 4.40 4.56 4.40 4.47 0.9M
2023-01-30 4.46 4.52 4.39 4.39 0.4M
2023-01-27 4.46 4.54 4.40 4.52 0.3M
2023-01-26 4.46 4.58 4.38 4.49 0.3M
2023-01-25 4.32 4.42 4.24 4.40 0.2M
2023-01-24 4.36 4.48 4.31 4.39 0.2M
2023-01-23 4.30 4.43 4.25 4.42 0.4M
2023-01-20 4.37 4.37 4.21 4.29 0.3M
2023-01-19 4.29 4.34 4.27 4.31 0.3M
2023-01-18 4.49 4.55 4.30 4.30 0.3M
2023-01-17 4.34 4.44 4.30 4.42 0.2M
2023-01-13 4.28 4.35 4.28 4.35 0.2M
2023-01-12 4.38 4.39 4.24 4.31 0.2M
2023-01-11 4.30 4.35 4.23 4.33 0.3M
2023-01-10 4.22 4.29 4.19 4.28 0.2M
2023-01-09 4.14 4.32 4.14 4.22 0.2M
2023-01-06 4.11 4.13 3.99 4.12 0.3M
2023-01-05 4.22 4.22 4.03 4.05 0.3M
2023-01-04 4.22 4.32 4.18 4.26 0.3M
2023-01-03 4.16 4.38 4.08 4.22 0.4M