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 (%)
Oct 29, 2021 29.35 29.50 28.54 28.60 245,797 -0.81(-2.75%)
Oct 28, 2021 28.87 29.56 29.41 109,845 +0.58(+2.01%)
Oct 27, 2021 29.39 29.84 28.80 28.83 133,301 -0.87(-2.93%)
Oct 26, 2021 30.17 29.70 127,541 -0.33(-1.10%)
Oct 25, 2021 29.46 30.33 29.15 30.03 113,992 +0.79(+2.70%)
Oct 22, 2021 29.76 29.76 29.11 29.24 132,630 -0.79(-2.63%)
Oct 21, 2021 30.05 30.39 29.73 30.03 102,091 -0.30(-0.99%)
Oct 20, 2021 30.15 30.55 29.73 30.33 97,967 +0.03(+0.10%)
Oct 19, 2021 30.48 30.99 29.70 30.30 163,911 -0.18(-0.59%)
Oct 18, 2021 30.22 30.68 30.03 30.48 128,449 +0.03(+0.10%)
Oct 15, 2021 30.87 31.02 30.14 30.45 173,226 -0.22(-0.72%)
Oct 14, 2021 30.18 31.40 29.20 30.67 306,089 +0.59(+1.96%)
Oct 13, 2021 30.20 30.95 29.73 30.08 333,703 -0.16(-0.53%)
Oct 12, 2021 33.75 33.88 29.07 30.24 838,226 -3.33(-9.92%)
Oct 11, 2021 33.84 34.50 33.35 33.57 96,002 -0.15(-0.44%)
Oct 08, 2021 36.00 36.00 33.38 33.72 159,268 -2.31(-6.41%)
Oct 07, 2021 34.74 36.63 34.74 36.03 78,111 +0.97(+2.77%)
Oct 06, 2021 33.82 35.37 33.71 35.06 108,831 +0.62(+1.80%)
Oct 05, 2021 33.56 34.99 33.38 34.44 98,409 +1.06(+3.18%)
Oct 04, 2021 33.87 33.97 33.20 33.38 114,750 -0.22(-0.65%)
Oct 01, 2021 33.01 33.87 32.20 33.60 85,114 +0.66(+2.00%)
Sep 30, 2021 33.05 33.60 32.77 32.94 105,812 +0.20(+0.61%)
Sep 29, 2021 33.34 33.34 32.07 32.74 115,339 -0.53(-1.59%)
Sep 28, 2021 33.44 34.61 33.15 33.27 94,669 -1.39(-4.01%)
Sep 27, 2021 33.80 34.91 33.36 34.66 99,465 +0.90(+2.67%)
Sep 24, 2021 33.53 34.07 32.60 33.76 85,560 -0.17(-0.50%)
Sep 23, 2021 33.09 34.17 33.06 33.93 94,612 +0.92(+2.79%)
Sep 22, 2021 32.45 33.84 32.45 33.01 88,181 +0.85(+2.64%)
Sep 21, 2021 33.20 33.55 31.77 32.16 86,895 -0.65(-1.98%)
Sep 20, 2021 33.10 33.10 32.00 32.81 177,672 -1.53(-4.46%)
Sep 17, 2021 34.60 34.62 33.75 34.34 139,179 -0.18(-0.52%)
Sep 16, 2021 34.49 35.01 34.18 34.52 99,161 -0.35(-1.00%)
Sep 15, 2021 34.66 35.17 33.70 34.87 147,253 +0.11(+0.32%)
Sep 14, 2021 35.54 35.54 34.26 34.76 162,831 -0.80(-2.25%)
Sep 13, 2021 35.36 35.92 34.51 35.56 107,840 +0.41(+1.17%)
Sep 10, 2021 35.71 36.17 34.85 35.15 78,822 -0.50(-1.40%)
Sep 09, 2021 34.61 35.92 34.98 35.65 106,101 +0.67(+1.92%)
Sep 08, 2021 34.92 35.15 34.14 34.98 178,988 -0.33(-0.93%)
Sep 07, 2021 36.09 36.48 34.86 35.31 200,922 -0.88(-2.43%)
Sep 03, 2021 36.30 36.32 35.41 36.19 90,247 -0.21(-0.58%)
Sep 02, 2021 36.14 36.85 35.64 36.40 129,367 +0.43(+1.20%)
Sep 01, 2021 35.22 36.93 34.90 35.97 130,341 +0.53(+1.50%)
Aug 31, 2021 35.62 35.94 34.76 35.44 162,450 -0.12(-0.34%)
Aug 30, 2021 35.66 35.90 34.62 35.56 167,363 -0.01(-0.03%)
Aug 27, 2021 33.64 36.31 33.64 35.57 264,702 +1.98(+5.89%)
Aug 26, 2021 38.54 38.71 33.04 33.59 790,941 -5.13(-13.25%)
Aug 25, 2021 39.58 40.43 38.60 38.72 195,424 -0.51(-1.30%)
Aug 24, 2021 38.62 39.50 38.15 39.23 192,644 +1.48(+3.92%)
Aug 23, 2021 37.50 38.00 37.05 37.75 135,591 +0.90(+2.44%)
Aug 20, 2021 36.00 37.00 35.94 36.85 122,828 +0.79(+2.19%)
Aug 19, 2021 36.22 36.53 35.51 36.06 114,103 -0.60(-1.64%)
Aug 18, 2021 36.32 37.76 35.85 36.66 104,956 +0.44(+1.21%)
Aug 17, 2021 36.79 36.97 35.34 36.22 237,826 -1.17(-3.13%)
Aug 16, 2021 38.22 38.22 36.88 37.39 128,239 -1.03(-2.68%)
Aug 13, 2021 39.65 39.65 38.25 38.42 122,957 -1.08(-2.73%)
Aug 12, 2021 38.50 39.95 38.24 39.50 186,796 +1.20(+3.13%)
Aug 11, 2021 37.79 38.67 36.65 38.30 244,402 +0.27(+0.71%)
Aug 10, 2021 39.00 39.56 37.25 38.03 246,008 -0.96(-2.46%)
Aug 09, 2021 39.06 39.75 38.80 38.99 261,421 +0.01(+0.03%)
Aug 06, 2021 39.88 40.38 38.50 38.98 211,581 -0.62(-1.57%)
Aug 05, 2021 37.68 40.25 37.68 39.60 199,773 +2.29(+6.14%)
Aug 04, 2021 36.70 37.74 36.40 37.31 183,118 +0.35(+0.95%)
Aug 03, 2021 38.02 38.49 35.63 36.96 300,542 -1.21(-3.17%)
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.