ストックスクリーナーアプリを入手
15.74
0.06%
0.010
アフターアワーズ：
15.96
0.22
+1.40%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.96 | $15.53 | $0.4307 | 802,523.0 | +0.06% |
| 2024-11-15 | $15.87 | $15.54 | $0.32 | 1,019,548.0 | -0.57% |
| 2024-11-14 | $16.04 | $15.52 | $0.52 | 1,035,986.0 | -1.31% |
| 2024-11-13 | $16.50 | $15.90 | $0.60 | 1,616,005.0 | +1.14% |
| 2024-11-12 | $15.95 | $15.38 | $0.57 | 1,852,571.0 | +0.96% |
| 2024-11-11 | $15.77 | $14.97 | $0.80 | 1,547,941.0 | +5.44% |
| 2024-11-08 | $15.64 | $14.06 | $1.58 | 2,746,160.0 | +10.46% |
| 2024-11-07 | $13.58 | $13.07 | $0.51 | 1,215,674.0 | +2.98% |
| 2024-11-06 | $13.10 | $12.75 | $0.35 | 1,065,569.0 | +4.64% |
| 2024-11-05 | $12.56 | $12.34 | $0.225 | 448,674.0 | +1.54% |
| 2024-11-04 | $12.43 | $12.20 | $0.225 | 427,261.0 | -0.48% |
| 2024-11-01 | $12.38 | $12.11 | $0.27 | 501,951.0 | +1.98% |
| 2024-10-31 | $12.42 | $12.08 | $0.34 | 631,528.0 | -1.78% |
| 2024-10-30 | $12.58 | $12.36 | $0.22 | 513,081.0 | -0.64% |
| 2024-10-29 | $12.49 | $11.92 | $0.5663 | 773,384.0 | +3.93% |
| 2024-10-28 | $12.18 | $11.96 | $0.22 | 459,923.0 | +0.08% |
| 2024-10-25 | $12.18 | $11.89 | $0.288 | 344,688.0 | -0.99% |
| 2024-10-24 | $12.14 | $11.76 | $0.385 | 490,520.0 | +2.98% |
| 2024-10-23 | $11.97 | $11.61 | $0.365 | 557,711.0 | -2.66% |
| 2024-10-22 | $12.12 | $11.97 | $0.15 | 234,960.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $16.50 | $12.11 | $4.39 | 15,082,386.0 | +29.65% |
| 2024-10 | $12.66 | $11.43 | $1.23 | 12,331,150.0 | +3.14% |
| 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% |
0.68%
2.46%
大文字化:
|
ボリューム (24 時間):