ストックスクリーナーアプリを入手
12.18
0.25%
0.03
アフターアワーズ：
12.18
Avepoint Inc (AVPT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10-17 | $12.25 | $12.03 | $0.225 | 406,240.0 | +0.25% |
| 2024-10-16 | $12.33 | $11.97 | $0.3519 | 531,566.0 | -1.06% |
| 2024-10-15 | $12.42 | $12.07 | $0.35 | 504,318.0 | -0.49% |
| 2024-10-14 | $12.54 | $12.28 | $0.26 | 386,799.0 | -1.28% |
| 2024-10-11 | $12.66 | $12.38 | $0.285 | 720,377.0 | +0.73% |
| 2024-10-10 | $12.46 | $12.17 | $0.29 | 548,037.0 | +0.57% |
| 2024-10-09 | $12.46 | $12.20 | $0.26 | 597,738.0 | +0.82% |
| 2024-10-08 | $12.30 | $11.79 | $0.51 | 900,808.0 | +4.53% |
| 2024-10-07 | $11.81 | $11.55 | $0.255 | 765,439.0 | -1.51% |
| 2024-10-04 | $11.90 | $11.56 | $0.34 | 564,479.0 | +2.59% |
| 2024-10-03 | $11.68 | $11.43 | $0.25 | 473,457.0 | +0.00% |
| 2024-10-02 | $11.61 | $11.46 | $0.15 | 425,690.0 | +0.43% |
| 2024-10-01 | $11.75 | $11.47 | $0.28 | 582,195.0 | -1.95% |
| 2024-09-30 | $11.80 | $11.61 | $0.19 | 1,220,971.0 | +0.51% |
| 2024-09-27 | $11.80 | $11.66 | $0.14 | 467,166.0 | -0.68% |
| 2024-09-26 | $11.94 | $11.75 | $0.19 | 570,348.0 | +0.17% |
| 2024-09-25 | $11.85 | $11.70 | $0.15 | 537,117.0 | +0.26% |
| 2024-09-24 | $11.79 | $11.53 | $0.255 | 799,645.0 | +1.21% |
| 2024-09-23 | $12.01 | $11.45 | $0.56 | 1,369,248.0 | -2.85% |
| 2024-09-20 | $11.99 | $11.88 | $0.115 | 1,862,148.0 | -0.33% |
| 2024-09-19 | $12.05 | $11.66 | $0.395 | 1,692,477.0 | +2.74% |
| 2024-09-18 | $11.82 | $11.65 | $0.17 | 713,658.0 | -1.02% |
Avepoint Inc (AVPT) 株の年ごとの株価履歴
この詳細な分析では、Avepoint Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVPT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avepoint Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAvepoint Inc (AVPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $12.66 | $11.43 | $1.23 | 7,813,383.0 | +3.48% |
| 2024-09 | $12.09 | $11.33 | $0.7587 | 21,873,303.0 | +1.90% |
| 2024-08 | $11.96 | $9.38 | $2.58 | 25,892,337.0 | +5.96% |
| 2024-07 | $11.07 | $9.96 | $1.11 | 22,825,686.0 | +4.61% |
| 2024-06 | $10.45 | $8.87 | $1.58 | 29,435,468.0 | +15.52% |
| 2024-05 | $9.60 | $7.76 | $1.83 | 20,376,569.0 | +16.09% |
| 2024-04 | $8.56 | $7.52 | $1.04 | 15,569,984.0 | -1.89% |
| 2024-03 | $8.57 | $7.08 | $1.49 | 17,454,422.0 | -1.00% |
| 2024-02 | $8.29 | $7.55 | $0.745 | 17,109,487.0 | +3.90% |
| 2024-01 | $8.38 | $7.54 | $0.84 | 17,477,448.0 | -6.21% |
2023年のAvepoint Inc (AVPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.61 | $7.86 | $0.7467 | 13,656,426.0 | +0.24% |
| 2023-11 | $8.58 | $7.25 | $1.33 | 16,519,387.0 | +9.35% |
| 2023-10 | $7.65 | $6.45 | $1.20 | 15,682,082.0 | +11.46% |
| 2023-09 | $7.13 | $6.41 | $0.72 | 9,628,908.0 | -3.17% |
| 2023-08 | $7.05 | $5.74 | $1.31 | 21,697,867.0 | +11.94% |
| 2023-07 | $6.25 | $5.52 | $0.73 | 10,985,592.0 | +7.64% |
| 2023-06 | $6.93 | $5.46 | $1.47 | 27,340,895.0 | -12.86% |
| 2023-05 | $6.62 | $4.26 | $2.36 | 17,776,305.0 | +52.30% |
| 2023-04 | $4.49 | $3.90 | $0.585 | 6,304,316.0 | +5.34% |
| 2023-03 | $5.17 | $3.89 | $1.28 | 11,976,885.0 | -17.60% |
| 2023-02 | $5.12 | $4.42 | $0.695 | 6,876,199.0 | +11.86% |
| 2023-01 | $4.58 | $3.99 | $0.59 | 6,198,949.0 | +8.76% |
2022年のAvepoint Inc (AVPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.03 | $4.00 | $1.04 | 12,040,635.0 | -12.92% |
| 2022-11 | $5.10 | $3.59 | $1.51 | 14,301,418.0 | +8.01% |
| 2022-10 | $4.39 | $3.40 | $0.99 | 13,782,661.0 | +8.98% |
| 2022-09 | $4.77 | $3.89 | $0.88 | 13,025,284.0 | -14.32% |
| 2022-08 | $5.52 | $4.61 | $0.9059 | 12,638,603.0 | -6.96% |
| 2022-07 | $5.09 | $4.11 | $0.985 | 9,402,522.0 | +15.90% |
| 2022-06 | $6.13 | $4.08 | $2.05 | 35,655,146.0 | -25.81% |
| 2022-05 | $5.91 | $3.88 | $2.03 | 19,722,584.0 | +19.39% |
| 2022-04 | $5.41 | $4.73 | $0.6775 | 21,125,762.0 | -6.84% |
| 2022-03 | $6.11 | $4.93 | $1.17 | 38,525,597.0 | -6.74% |
| 2022-02 | $6.43 | $4.92 | $1.51 | 15,152,737.0 | -4.24% |
| 2022-01 | $6.70 | $4.91 | $1.79 | 15,472,475.0 | -6.36% |
1.46%
0.20%
大文字化:
|
ボリューム (24 時間):