Stockscreener 앱 받기
11.47
1.55%
-0.18
시간 외 거래:
11.39
-0.08
-0.70%
Avepoint Inc 주식 (AVPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $11.72 | $11.34 | $0.38 | 740,422.0 | -1.55% |
| 2024-09-05 | $11.75 | $11.43 | $0.3249 | 791,370.0 | +0.43% |
| 2024-09-04 | $11.79 | $11.33 | $0.4637 | 4,100,992.0 | +0.17% |
| 2024-09-03 | $11.69 | $11.37 | $0.32 | 1,203,606.0 | +0.26% |
| 2024-08-30 | $11.57 | $11.28 | $0.295 | 979,153.0 | +0.61% |
| 2024-08-29 | $11.69 | $11.38 | $0.305 | 938,718.0 | -0.26% |
| 2024-08-28 | $11.96 | $11.06 | $0.90 | 3,765,345.0 | +6.87% |
| 2024-08-27 | $10.79 | $10.65 | $0.145 | 513,339.0 | -0.46% |
| 2024-08-26 | $10.97 | $10.70 | $0.275 | 750,582.0 | +0.28% |
| 2024-08-23 | $10.91 | $10.73 | $0.175 | 843,194.0 | +0.37% |
| 2024-08-22 | $10.99 | $10.72 | $0.265 | 682,260.0 | -1.92% |
| 2024-08-21 | $10.97 | $10.82 | $0.15 | 478,074.0 | +0.64% |
| 2024-08-20 | $11.03 | $10.87 | $0.165 | 582,552.0 | -0.82% |
| 2024-08-19 | $10.98 | $10.71 | $0.275 | 907,210.0 | +1.76% |
| 2024-08-16 | $11.06 | $10.74 | $0.315 | 1,723,096.0 | -1.82% |
| 2024-08-15 | $11.00 | $10.72 | $0.275 | 830,564.0 | +3.10% |
| 2024-08-14 | $10.76 | $10.59 | $0.175 | 748,558.0 | -1.02% |
| 2024-08-13 | $10.78 | $10.28 | $0.505 | 1,232,900.0 | +2.87% |
| 2024-08-12 | $10.49 | $9.96 | $0.53 | 1,360,792.0 | +4.08% |
| 2024-08-09 | $10.48 | $9.71 | $0.77 | 1,468,666.0 | -1.08% |
Avepoint Inc 주식 (AVPT) 연도별 가격 이력
이 심층 분석에서는 Avepoint Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avepoint Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avepoint Inc 주식 (AVPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $11.79 | $11.33 | $0.4637 | 7,576,812.0 | -0.69% |
| 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% |
Avepoint Inc 주식 (AVPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Avepoint Inc 주식 (AVPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.00%
0.56%
자본화:
|
볼륨(24시간):