Aviat Networks Inc (NQ: AVNW )

38.34 +0.05 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.795 6.820 6.600 6.820 18,278 -0.02(-0.23%)
Apr 29, 2019 6.835 6.854 6.750 6.835 20,122 -0.05(-0.68%)
Apr 26, 2019 6.940 6.940 6.850 6.883 6,000 -0.07(-1.04%)
Apr 25, 2019 6.935 6.960 6.900 6.955 6,866 -0.11(-1.63%)
Apr 24, 2019 6.965 7.070 6.965 7.070 3,150 +0.10(+1.51%)
Apr 23, 2019 7.133 7.133 6.800 6.965 13,546 +0.01(+0.22%)
Apr 22, 2019 6.922 7.119 6.922 6.950 5,402 -0.12(-1.63%)
Apr 18, 2019 6.950 7.112 6.930 7.065 13,000 +0.19(+2.76%)
Apr 17, 2019 7.157 7.157 6.800 6.875 44,696 -0.20(-2.83%)
Apr 16, 2019 7.232 7.232 7.075 7.075 1,266 +0.02(+0.29%)
Apr 15, 2019 6.910 7.105 6.900 7.055 5,250 -0.15(-2.02%)
Apr 12, 2019 7.010 7.245 6.912 7.200 31,000 +0.12(+1.69%)
Apr 11, 2019 7.060 7.175 6.850 7.080 10,918 -0.12(-1.67%)
Apr 10, 2019 7.275 7.275 6.907 7.200 11,938 +0.16(+2.27%)
Apr 09, 2019 7.470 7.470 6.853 7.040 53,144 -0.17(-2.29%)
Apr 08, 2019 7.175 7.406 7.175 7.205 9,440 +0.04(+0.56%)
Apr 05, 2019 7.210 7.210 7.025 7.165 17,600 +0.11(+1.49%)
Apr 04, 2019 7.815 7.835 7.060 7.060 36,412 -0.48(-6.30%)
Apr 03, 2019 7.000 7.535 6.882 7.535 18,874 +0.08(+1.14%)
Apr 02, 2019 7.295 7.558 7.255 7.450 19,264 -0.05(-0.67%)
Apr 01, 2019 7.630 8.265 7.500 7.500 56,656 -0.18(-2.34%)
Mar 29, 2019 7.000 8.015 6.900 7.680 67,600 +0.87(+12.78%)
Mar 28, 2019 6.717 6.890 6.679 6.810 15,086 +0.02(+0.24%)
Mar 27, 2019 7.050 7.050 6.617 6.793 54,974 -0.01(-0.10%)
Mar 26, 2019 6.640 6.920 6.585 6.800 25,598 +0.12(+1.80%)
Mar 25, 2019 6.695 6.775 6.549 6.680 4,136 -0.06(-0.89%)
Mar 22, 2019 6.625 6.740 6.580 6.740 9,600 +0.18(+2.74%)
Mar 21, 2019 6.528 6.700 6.528 6.560 10,102 -0.06(-0.91%)
Mar 20, 2019 6.530 6.750 6.530 6.620 10,792 -0.01(-0.11%)
Mar 19, 2019 6.600 6.760 6.530 6.628 36,790 +0.05(+0.72%)
Mar 18, 2019 6.625 6.750 6.555 6.580 7,394 +0.07(+1.00%)
Mar 15, 2019 6.847 6.847 6.515 6.515 71,400 -0.27(-3.98%)
Mar 14, 2019 6.885 6.885 6.785 6.785 2,798 -0.12(-1.67%)
Mar 13, 2019 6.760 7.004 6.690 6.900 3,964 +0.08(+1.10%)
Mar 12, 2019 6.780 6.910 6.775 6.825 8,800 +0.06(+0.81%)
Mar 11, 2019 6.885 7.260 6.689 6.770 24,058 -0.08(-1.17%)
Mar 08, 2019 7.035 7.035 6.675 6.850 37,800 -0.08(-1.08%)
Mar 07, 2019 6.965 7.329 6.925 6.925 21,928 -0.04(-0.65%)
Mar 06, 2019 7.025 7.265 6.940 6.970 6,552 -0.06(-0.82%)
Mar 05, 2019 7.085 7.500 6.920 7.027 21,364 +0.03(+0.39%)
Mar 04, 2019 7.085 7.375 7.000 7.000 50,470 -0.08(-1.06%)
Mar 01, 2019 6.830 7.095 6.820 7.075 24,400 +0.23(+3.28%)
Feb 28, 2019 6.940 7.065 6.790 6.850 40,422 -0.10(-1.44%)
Feb 27, 2019 6.950 7.055 6.950 6.950 7,068 -0.05(-0.71%)
Feb 26, 2019 7.065 7.095 7.000 7.000 9,152 -0.04(-0.50%)
Feb 25, 2019 7.040 7.201 7.035 7.035 7,496 -0.14(-1.95%)
Feb 22, 2019 7.230 7.250 7.150 7.175 12,600 -0.18(-2.45%)
Feb 21, 2019 7.245 7.355 7.190 7.355 15,482 +0.17(+2.29%)
Feb 20, 2019 7.440 7.440 7.190 7.190 14,290 -0.26(-3.55%)
Feb 19, 2019 7.420 7.455 7.316 7.455 4,126 +0.08(+1.02%)
Feb 15, 2019 7.742 7.742 7.380 7.380 14,400 -0.17(-2.25%)
Feb 14, 2019 7.740 7.850 7.505 7.550 10,016 -0.20(-2.58%)
Feb 13, 2019 7.830 7.968 7.750 7.750 18,378 -0.07(-0.83%)
Feb 12, 2019 7.620 8.105 7.530 7.815 66,194 +0.53(+7.20%)
Feb 11, 2019 7.500 7.620 7.235 7.290 31,320 -0.21(-2.80%)
Feb 08, 2019 7.285 7.505 7.135 7.500 24,000 +0.15(+2.04%)
Feb 07, 2019 7.390 7.390 7.215 7.350 3,438 -0.06(-0.81%)
Feb 06, 2019 7.400 7.468 7.035 7.410 17,890 +0.02(+0.20%)
Feb 05, 2019 6.810 7.450 6.710 7.395 60,664 +0.65(+9.64%)
Feb 04, 2019 6.600 6.936 6.600 6.745 14,020 +0.14(+2.12%)
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.