Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviat Networks Inc (NQ: AVNW )

33.96 +0.72 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.185 8.363 7.820 8.345 31,490 +0.07(+0.79%)
Apr 27, 2017 8.110 8.280 7.750 8.280 37,890 +0.14(+1.78%)
Apr 26, 2017 8.160 8.160 8.000 8.135 17,790 -0.05(-0.61%)
Apr 25, 2017 7.750 8.200 7.720 8.185 78,526 +0.47(+6.02%)
Apr 24, 2017 7.610 7.823 7.520 7.720 57,866 +0.21(+2.73%)
Apr 21, 2017 7.667 7.700 7.505 7.515 14,702 -0.14(-1.76%)
Apr 20, 2017 7.441 7.740 7.441 7.650 70,622 +0.25(+3.31%)
Apr 19, 2017 7.430 7.496 7.265 7.405 91,204 -0.01(-0.20%)
Apr 18, 2017 7.300 7.485 7.180 7.420 76,204 +0.04(+0.47%)
Apr 17, 2017 7.090 7.425 7.080 7.385 34,378 +0.23(+3.29%)
Apr 13, 2017 7.185 7.215 7.075 7.150 18,148 -0.09(-1.31%)
Apr 12, 2017 7.110 7.245 7.110 7.245 13,010 +0.02(+0.28%)
Apr 11, 2017 7.230 7.430 7.165 7.225 51,988 -0.02(-0.28%)
Apr 10, 2017 7.195 7.275 7.130 7.245 27,434 +0.07(+0.91%)
Apr 07, 2017 7.211 7.375 7.180 7.180 62,506 -0.12(-1.71%)
Apr 06, 2017 7.240 7.370 7.175 7.305 39,374 +0.13(+1.81%)
Apr 05, 2017 7.385 7.585 7.175 7.175 35,752 -0.02(-0.21%)
Apr 04, 2017 7.443 7.470 7.115 7.190 23,844 -0.17(-2.31%)
Apr 03, 2017 7.495 7.685 7.355 7.360 33,418 -0.17(-2.26%)
Mar 31, 2017 7.471 7.600 7.385 7.530 26,620 -0.01(-0.13%)
Mar 30, 2017 7.570 7.575 7.425 7.540 11,576 +0.05(+0.73%)
Mar 29, 2017 7.330 7.553 7.250 7.485 63,896 +0.16(+2.18%)
Mar 28, 2017 7.555 7.700 7.258 7.325 66,590 -0.38(-4.87%)
Mar 27, 2017 7.645 7.700 7.645 7.700 7,436 +0.15(+1.92%)
Mar 24, 2017 7.770 7.770 7.555 7.555 6,104 -0.02(-0.26%)
Mar 23, 2017 7.415 7.845 7.415 7.575 49,826 -0.16(-2.07%)
Mar 22, 2017 7.650 7.750 7.460 7.735 21,984 +0.01(+0.13%)
Mar 21, 2017 7.800 7.800 7.410 7.725 35,968 -0.08(-0.96%)
Mar 20, 2017 7.600 7.845 7.370 7.800 75,340 +0.22(+2.90%)
Mar 17, 2017 7.550 7.640 7.550 7.580 12,226 -0.04(-0.52%)
Mar 16, 2017 7.635 7.890 7.555 7.620 38,324 +0.00(+0.00%)
Mar 15, 2017 7.520 7.675 7.520 7.620 46,758 -0.05(-0.65%)
Mar 14, 2017 7.740 7.850 7.535 7.670 41,656 -0.08(-1.03%)
Mar 13, 2017 7.550 7.933 7.550 7.750 149,936 +0.28(+3.68%)
Mar 10, 2017 7.300 7.605 7.300 7.475 199,238 +0.24(+3.32%)
Mar 09, 2017 7.405 7.405 7.175 7.235 51,754 -0.13(-1.83%)
Mar 08, 2017 7.570 7.570 7.085 7.370 84,312 +0.01(+0.20%)
Mar 07, 2017 7.463 7.570 7.355 7.355 36,522 -0.15(-2.06%)
Mar 06, 2017 7.540 7.575 7.305 7.510 56,212 -0.08(-0.99%)
Mar 03, 2017 7.760 7.885 7.585 7.585 18,936 -0.12(-1.49%)
Mar 02, 2017 7.645 7.850 7.325 7.700 27,766 +0.11(+1.45%)
Mar 01, 2017 7.780 7.955 7.535 7.590 26,966 -0.16(-2.06%)
Feb 28, 2017 7.770 8.105 7.630 7.750 56,042 -0.18(-2.27%)
Feb 27, 2017 7.995 7.995 7.755 7.930 52,936 -0.00(-0.03%)
Feb 24, 2017 7.810 8.228 7.765 7.933 53,858 +0.08(+1.05%)
Feb 23, 2017 7.810 7.965 7.700 7.850 25,374 +0.01(+0.19%)
Feb 22, 2017 7.700 7.920 7.540 7.835 145,824 +0.29(+3.77%)
Feb 21, 2017 7.380 7.752 7.375 7.550 90,186 +0.21(+2.86%)
Feb 17, 2017 7.340 7.340 7.340 0 +0.09(+1.24%)
Feb 16, 2017 7.340 7.385 7.125 7.250 77,998 -0.01(-0.14%)
Feb 15, 2017 7.440 7.475 7.185 7.260 44,954 -0.15(-2.06%)
Feb 14, 2017 7.115 7.470 7.050 7.413 134,960 +0.24(+3.38%)
Feb 13, 2017 7.045 7.360 7.015 7.170 71,616 +0.21(+3.09%)
Feb 10, 2017 6.925 7.100 6.900 6.955 68,906 +0.04(+0.65%)
Feb 09, 2017 7.210 7.410 6.900 6.910 313,064 +0.90(+14.98%)
Feb 08, 2017 5.905 6.152 5.875 6.010 55,188 -0.04(-0.66%)
Feb 07, 2017 6.050 6.140 6.030 6.050 56,668 -0.06(-0.90%)
Feb 06, 2017 6.245 6.504 6.015 6.105 47,470 -0.07(-1.21%)
Feb 03, 2017 6.335 6.426 6.180 6.180 34,262 -0.16(-2.45%)
Feb 02, 2017 6.380 6.565 6.335 6.335 18,922 +0.03(+0.48%)
Feb 01, 2017 6.035 6.765 5.990 6.305 14,744 -0.08(-1.25%)
Jan 31, 2017 6.300 6.560 6.275 6.385 21,764 +0.11(+1.75%)
Jan 30, 2017 6.430 6.430 6.100 6.275 15,842 -0.18(-2.86%)
Jan 27, 2017 6.530 6.697 6.460 6.460 85,066 -0.37(-5.35%)
Jan 26, 2017 6.465 6.870 6.465 6.825 150,696 +0.58(+9.20%)
Jan 25, 2017 6.225 6.450 6.225 6.250 21,482 +0.08(+1.30%)
Jan 24, 2017 6.290 6.500 6.125 6.170 66,150 +1.00(+19.23%)
Jan 23, 2017 6.800 6.800 5.175 5.175 54,756 -1.58(-23.33%)
Jan 20, 2017 6.835 6.880 6.670 6.750 5,288 -0.15(-2.17%)
Jan 19, 2017 6.705 6.900 6.684 6.900 17,696 -0.04(-0.52%)
Jan 18, 2017 6.675 6.936 6.558 6.936 3,856 +0.23(+3.45%)
Jan 17, 2017 6.630 6.750 6.575 6.705 6,736 -0.17(-2.47%)
Jan 13, 2017 6.875 6.875 6.875 0 +0.03(+0.36%)
Jan 12, 2017 6.550 6.850 6.550 6.850 8,228 -0.05(-0.72%)
Jan 11, 2017 6.725 6.900 6.695 6.900 13,618 +0.19(+2.90%)
Jan 10, 2017 6.755 6.885 6.700 6.705 18,168 -0.14(-2.08%)
Jan 09, 2017 6.705 6.899 6.695 6.848 3,650 +0.15(+2.28%)
Jan 06, 2017 6.770 6.930 6.690 6.695 4,080 -0.07(-1.07%)
Jan 05, 2017 6.680 6.910 6.675 6.768 6,654 +0.08(+1.16%)
Jan 04, 2017 6.945 6.945 6.690 6.690 5,378 -0.16(-2.34%)
Jan 03, 2017 6.995 6.995 6.736 6.850 9,472 -0.07(-0.94%)
Dec 30, 2016 6.915 6.915 6.915 0 +0.26(+3.98%)
Dec 29, 2016 7.080 7.080 6.610 6.650 19,066 -0.45(-6.34%)
Dec 28, 2016 6.730 7.100 6.625 7.100 18,692 +0.40(+6.05%)
Dec 27, 2016 6.925 7.000 6.645 6.695 26,034 -0.27(-3.88%)
Dec 23, 2016 6.965 6.965 6.965 0 +0.03(+0.43%)
Dec 22, 2016 7.045 7.045 6.772 6.935 16,046 -0.11(-1.53%)
Dec 21, 2016 6.905 7.100 6.575 7.043 19,382 +0.14(+1.99%)
Dec 20, 2016 6.995 7.015 6.486 6.905 36,906 -0.04(-0.50%)
Dec 19, 2016 6.990 7.275 6.940 6.940 45,754 -0.07(-0.96%)
Dec 16, 2016 6.910 7.110 6.487 7.008 25,976 +0.06(+0.83%)
Dec 15, 2016 6.995 7.037 5.980 6.950 31,668 +0.23(+3.35%)
Dec 14, 2016 6.910 7.190 6.705 6.725 24,108 -0.33(-4.75%)
Dec 13, 2016 7.260 7.419 6.755 7.060 41,278 -0.27(-3.72%)
Dec 12, 2016 7.440 7.465 6.605 7.332 55,302 -0.14(-1.84%)
Dec 09, 2016 6.910 7.585 6.845 7.470 132,654 +0.63(+9.21%)
Dec 08, 2016 6.655 7.075 6.655 6.840 58,846 +0.16(+2.40%)
Dec 07, 2016 6.625 6.962 6.625 6.680 39,922 +0.06(+0.98%)
Dec 06, 2016 6.670 7.280 6.425 6.615 115,566 -0.06(-0.97%)
Dec 05, 2016 6.490 6.725 6.390 6.680 20,234 +0.19(+2.93%)
Dec 02, 2016 6.375 6.640 6.316 6.490 18,772 +0.17(+2.61%)
Dec 01, 2016 6.270 6.375 6.218 6.325 15,328 +0.01(+0.16%)
Nov 30, 2016 6.245 6.500 6.245 6.315 28,256 +0.12(+2.02%)
Nov 29, 2016 6.450 6.730 6.100 6.190 113,382 -0.26(-4.03%)
Nov 28, 2016 6.505 6.670 6.075 6.450 134,728 -0.10(-1.60%)
Nov 25, 2016 6.305 6.707 6.284 6.555 134,398 +0.06(+0.92%)
Nov 23, 2016 6.495 6.495 6.495 0 +0.90(+16.09%)
Nov 22, 2016 5.573 5.600 5.465 5.595 24,020 +0.05(+0.90%)
Nov 21, 2016 5.575 5.642 5.106 5.545 76,530 -0.07(-1.16%)
Nov 18, 2016 5.364 5.610 5.320 5.610 35,274 +0.16(+2.84%)
Nov 17, 2016 5.495 5.495 5.255 5.455 72,104 +0.00(+0.09%)
Nov 16, 2016 5.200 5.470 5.200 5.450 67,834 +0.27(+5.11%)
Nov 15, 2016 4.625 5.300 4.625 5.185 159,532 +0.58(+12.72%)
Nov 14, 2016 4.325 4.610 4.325 4.600 29,980 +0.27(+6.24%)
Nov 11, 2016 4.330 4.645 4.325 4.330 158,188 +0.07(+1.52%)
Nov 10, 2016 4.685 4.700 4.265 4.265 135,470 -0.20(-4.37%)
Nov 09, 2016 4.315 4.640 4.231 4.460 103,292 +0.01(+0.34%)
Nov 08, 2016 4.215 4.445 4.215 4.445 44,900 +0.15(+3.37%)
Nov 07, 2016 4.280 4.378 4.245 4.300 38,348 +0.08(+2.02%)
Nov 04, 2016 4.385 4.395 4.210 4.215 88,574 -0.09(-2.20%)
Nov 03, 2016 4.210 4.435 4.210 4.310 116,390 -0.01(-0.23%)
Nov 02, 2016 4.385 4.385 4.217 4.320 9,568 -0.03(-0.69%)
Nov 01, 2016 4.340 4.425 4.239 4.350 22,862 -0.12(-2.79%)
Oct 31, 2016 4.265 4.475 4.210 4.475 129,204 +0.22(+5.29%)
Oct 28, 2016 4.220 4.350 4.215 4.250 15,748 +0.01(+0.35%)
Oct 27, 2016 4.230 4.372 4.230 4.235 36,614 -0.09(-2.08%)
Oct 26, 2016 4.525 4.590 4.325 4.325 244,512 -0.13(-2.92%)
Oct 25, 2016 4.500 4.600 4.440 4.455 115,224 -0.01(-0.34%)
Oct 24, 2016 4.600 4.600 4.400 4.470 166,666 -0.03(-0.67%)
Oct 21, 2016 4.430 4.650 4.391 4.500 30,878 +0.03(+0.56%)
Oct 20, 2016 4.435 4.520 4.391 4.475 18,514 +0.03(+0.68%)
Oct 19, 2016 4.401 4.500 4.395 4.445 26,852 -0.06(-1.22%)
Oct 18, 2016 4.450 4.530 4.390 4.500 56,476 +0.07(+1.58%)
Oct 17, 2016 4.428 4.460 4.428 4.430 3,454 -0.04(-0.78%)
Oct 14, 2016 4.620 4.620 4.400 4.465 26,386 +0.00(+0.00%)
Oct 13, 2016 4.560 4.716 4.390 4.465 153,414 -0.14(-3.04%)
Oct 12, 2016 4.555 4.730 4.508 4.605 15,824 +0.13(+2.91%)
Oct 11, 2016 4.500 4.640 4.450 4.475 20,102 -0.03(-0.56%)
Oct 10, 2016 4.525 4.530 4.442 4.500 57,606 -0.06(-1.32%)
Oct 07, 2016 4.635 4.650 4.490 4.560 16,628 -0.12(-2.46%)
Oct 06, 2016 4.650 4.815 4.650 4.675 12,918 +0.04(+0.86%)
Oct 05, 2016 4.710 4.710 4.635 4.635 1,046 +0.08(+1.76%)
Oct 04, 2016 4.545 4.690 4.396 4.555 20,954 -0.05(-1.14%)
Oct 03, 2016 4.795 4.795 4.590 4.607 5,938 -0.04(-0.81%)
Sep 30, 2016 4.570 4.755 4.570 4.645 13,292 -0.03(-0.54%)
Sep 29, 2016 4.520 4.680 4.425 4.670 111,032 +0.26(+5.90%)
Sep 28, 2016 4.685 4.735 4.410 4.410 16,266 -0.17(-3.82%)
Sep 27, 2016 4.790 4.840 4.585 4.585 111,314 -0.05(-1.08%)
Sep 26, 2016 4.530 4.800 4.525 4.635 81,886 -0.07(-1.38%)
Sep 23, 2016 4.625 4.815 4.625 4.700 6,240 +0.11(+2.40%)
Sep 22, 2016 4.860 4.930 4.316 4.590 27,270 -0.19(-3.97%)
Sep 21, 2016 4.755 4.925 4.540 4.780 21,546 -0.01(-0.21%)
Sep 20, 2016 4.665 4.800 4.665 4.790 25,904 +0.19(+4.13%)
Sep 19, 2016 4.395 4.610 4.395 4.600 16,998 +0.15(+3.37%)
Sep 16, 2016 4.186 4.490 4.180 4.450 148,892 +0.23(+5.45%)
Sep 15, 2016 4.268 4.305 4.175 4.220 18,144 +0.10(+2.55%)
Sep 14, 2016 4.115 4.235 4.040 4.115 69,836 +0.00(+0.12%)
Sep 13, 2016 4.110 4.415 4.110 4.110 20,264 -0.02(-0.48%)
Sep 12, 2016 4.240 4.240 4.055 4.130 39,614 -0.04(-1.08%)
Sep 09, 2016 4.450 4.500 4.170 4.175 53,554 -0.35(-7.73%)
Sep 08, 2016 4.600 4.665 4.500 4.525 10,730 -0.05(-1.09%)
Sep 07, 2016 4.630 4.840 4.560 4.575 17,536 -0.08(-1.82%)
Sep 06, 2016 4.700 4.885 4.550 4.660 59,530 -0.04(-0.85%)
Sep 02, 2016 4.830 4.700 4.700 4.700 50,800 -0.10(-2.08%)
Sep 01, 2016 4.895 4.895 4.760 4.800 11,840 +0.07(+1.48%)
Aug 31, 2016 4.790 4.929 4.660 4.730 30,384 -0.17(-3.47%)
Aug 30, 2016 4.950 4.970 4.265 4.900 29,026 -0.06(-1.31%)
Aug 29, 2016 4.975 4.975 4.915 4.965 25,158 +0.06(+1.33%)
Aug 26, 2016 4.845 4.975 4.845 4.900 18,384 +0.04(+0.82%)
Aug 25, 2016 4.875 4.875 4.780 4.860 36,562 +0.00(+0.00%)
Aug 24, 2016 4.800 4.875 4.745 4.860 59,560 +0.21(+4.52%)
Aug 23, 2016 4.614 4.810 4.610 4.650 25,186 +0.06(+1.20%)
Aug 22, 2016 4.445 4.615 4.445 4.595 54,246 +0.11(+2.36%)
Aug 19, 2016 4.400 4.500 4.400 4.489 12,084 +0.05(+1.11%)
Aug 18, 2016 4.305 4.440 4.290 4.440 54,476 +0.12(+2.78%)
Aug 17, 2016 4.065 4.320 4.057 4.320 45,740 +0.29(+7.20%)
Aug 16, 2016 3.910 4.215 3.853 4.030 78,970 +0.08(+2.03%)
Aug 15, 2016 3.770 3.950 3.770 3.950 65,470 +0.18(+4.71%)
Aug 12, 2016 3.810 3.825 3.700 3.772 98,292 -0.04(-0.98%)
Aug 11, 2016 3.885 3.920 3.745 3.810 102,160 +0.12(+3.11%)
Aug 10, 2016 3.730 3.880 3.695 3.695 9,524 -0.12(-3.02%)
Aug 09, 2016 3.835 3.835 3.695 3.810 6,598 -0.04(-0.91%)
Aug 08, 2016 3.775 3.845 3.706 3.845 19,318 +0.08(+1.99%)
Aug 05, 2016 3.835 3.860 3.760 3.770 22,786 -0.08(-2.20%)
Aug 04, 2016 3.885 3.885 3.730 3.855 15,728 -0.03(-0.77%)
Aug 03, 2016 3.830 3.979 3.830 3.885 22,008 +0.04(+1.04%)
Aug 02, 2016 3.780 3.850 3.750 3.845 30,584 +0.03(+0.65%)
Aug 01, 2016 3.845 3.930 3.725 3.820 28,934 +0.01(+0.26%)
Jul 29, 2016 3.700 4.000 3.640 3.810 79,362 +0.11(+2.97%)
Jul 28, 2016 3.725 3.775 3.625 3.700 51,994 +0.01(+0.14%)
Jul 27, 2016 3.760 3.840 3.630 3.695 11,488 -0.01(-0.27%)
Jul 26, 2016 3.830 4.005 3.705 3.705 33,486 -0.17(-4.26%)
Jul 25, 2016 3.985 3.993 3.835 3.870 93,334 -0.09(-2.27%)
Jul 22, 2016 3.710 3.980 3.710 3.960 1,052 +0.04(+0.96%)
Jul 21, 2016 4.045 4.045 3.805 3.922 26,316 -0.02(-0.57%)
Jul 20, 2016 4.010 4.110 3.870 3.945 43,488 +0.02(+0.64%)
Jul 19, 2016 4.050 4.145 3.530 3.920 119,996 -0.15(-3.69%)
Jul 18, 2016 4.280 4.280 4.070 4.070 20,486 -0.25(-5.90%)
Jul 15, 2016 4.340 4.340 4.273 4.325 3,002 +0.10(+2.37%)
Jul 14, 2016 4.350 4.367 4.225 4.225 45,062 -0.10(-2.31%)
Jul 13, 2016 4.365 4.430 4.295 4.325 47,334 +0.04(+0.93%)
Jul 12, 2016 4.300 4.380 4.258 4.285 45,818 -0.01(-0.23%)
Jul 11, 2016 4.015 4.415 4.015 4.295 49,888 +0.29(+7.17%)
Jul 08, 2016 3.870 4.055 3.820 4.008 49,154 +0.12(+3.16%)
Jul 07, 2016 3.960 3.960 3.835 3.885 28,036 +0.08(+2.10%)
Jul 05, 2016 4.025 4.025 3.805 3.805 12,176 -0.22(-5.47%)
Jul 01, 2016 3.935 4.025 4.025 4.025 70,800 +0.14(+3.47%)
Jun 30, 2016 3.550 3.985 3.550 3.890 59,414 +0.35(+9.89%)
Jun 29, 2016 3.280 3.575 3.280 3.540 75,408 +0.27(+8.09%)
Jun 28, 2016 3.151 3.320 3.150 3.275 79,418 +0.19(+5.99%)
Jun 27, 2016 3.180 3.185 3.090 3.090 2,956 -0.09(-2.83%)
Jun 24, 2016 3.150 3.330 3.150 3.180 52,148 -0.09(-2.75%)
Jun 23, 2016 3.190 3.350 3.155 3.270 50,304 +0.10(+3.15%)
Jun 22, 2016 3.325 3.374 3.170 3.170 39,704 -0.08(-2.46%)
Jun 21, 2016 3.325 3.390 3.200 3.250 41,482 -0.09(-2.69%)
Jun 20, 2016 3.320 3.550 3.211 3.340 37,970 +0.00(+0.15%)
Jun 17, 2016 3.230 3.335 3.180 3.335 56,250 +0.13(+4.22%)
Jun 16, 2016 3.210 3.995 3.200 3.200 40,432 -0.05(-1.69%)
Jun 15, 2016 3.435 3.435 3.155 3.255 22,366 -0.12(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.