Aviat Networks Inc (NQ: AVNW )

36.58 USD -4.49 (-10.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 40.07 40.83 36.00 36.58 360,238 -4.49(-10.93%)
Jun 17, 2021 41.47 42.69 39.60 41.07 211,267 -0.62(-1.49%)
Jun 16, 2021 41.11 42.38 40.81 41.69 178,115 +0.58(+1.41%)
Jun 15, 2021 41.89 41.89 39.35 41.11 177,561 -0.78(-1.86%)
Jun 14, 2021 39.05 42.81 38.96 41.89 368,458 +3.02(+7.77%)
Jun 11, 2021 38.02 39.06 37.95 38.87 138,191 +1.13(+2.99%)
Jun 10, 2021 38.23 38.73 37.27 37.74 111,905 -0.16(-0.42%)
Jun 09, 2021 39.16 39.26 37.90 37.90 154,135 -0.77(-1.99%)
Jun 08, 2021 38.51 39.18 37.65 38.67 178,987 +0.57(+1.50%)
Jun 07, 2021 37.10 38.87 36.50 38.10 195,049 +0.94(+2.53%)
Jun 04, 2021 35.51 37.76 35.42 37.16 149,883 +1.96(+5.57%)
Jun 03, 2021 35.75 36.65 35.04 35.20 115,044 -0.84(-2.33%)
Jun 02, 2021 36.41 36.67 35.33 36.04 236,666 -0.37(-1.02%)
Jun 01, 2021 37.14 37.71 34.67 36.41 250,551 -0.55(-1.49%)
May 28, 2021 36.82 37.75 36.30 36.96 157,304 +0.38(+1.04%)
May 27, 2021 36.12 36.98 35.91 36.58 195,033 +0.60(+1.67%)
May 26, 2021 34.87 36.57 34.60 35.98 164,911 +1.40(+4.05%)
May 25, 2021 35.18 35.71 34.50 34.58 190,813 -0.38(-1.09%)
May 24, 2021 35.85 36.49 33.84 34.96 290,475 -0.71(-1.99%)
May 21, 2021 35.24 36.00 34.09 35.67 241,613 +0.92(+2.65%)
May 20, 2021 33.38 35.01 32.95 34.75 257,548 +1.51(+4.54%)
May 19, 2021 31.00 33.50 30.66 33.24 208,536 +1.02(+3.17%)
May 18, 2021 32.00 33.30 31.25 32.22 165,291 +0.37(+1.16%)
May 17, 2021 30.13 31.88 30.13 31.85 168,078 +0.52(+1.66%)
May 14, 2021 28.83 31.48 28.65 31.33 248,273 +2.84(+9.97%)
May 13, 2021 28.78 29.67 27.31 28.49 337,522 +0.28(+0.99%)
May 12, 2021 27.74 29.48 27.51 28.21 296,287 -1.49(-5.02%)
May 11, 2021 27.60 30.10 27.60 29.70 307,131 -0.07(-0.24%)
May 10, 2021 31.70 31.85 29.51 29.77 312,428 -2.49(-7.72%)
May 07, 2021 28.39 32.30 28.02 32.26 477,787 +3.91(+13.79%)
May 06, 2021 28.71 30.00 26.09 28.35 1,163,505 -5.68(-16.69%)
May 05, 2021 33.16 34.59 32.26 34.03 416,724 +1.25(+3.81%)
May 04, 2021 32.13 32.96 31.10 32.78 279,695 +0.10(+0.31%)
May 03, 2021 32.42 32.88 30.64 32.68 328,117 +0.27(+0.83%)
Apr 30, 2021 32.50 34.18 31.86 32.41 270,000 -0.83(-2.50%)
Apr 29, 2021 34.02 34.71 32.19 33.24 306,107 -0.30(-0.89%)
Apr 28, 2021 33.48 33.70 32.29 33.54 266,784 +0.16(+0.48%)
Apr 27, 2021 33.63 34.41 31.89 33.38 306,425 +0.20(+0.60%)
Apr 26, 2021 32.33 33.73 31.50 33.18 411,262 +1.45(+4.57%)
Apr 23, 2021 29.43 31.96 29.43 31.73 276,800 +2.43(+8.29%)
Apr 22, 2021 29.84 30.35 28.61 29.30 298,699 -0.53(-1.78%)
Apr 21, 2021 28.06 29.89 28.00 29.83 331,957 +1.83(+6.54%)
Apr 20, 2021 29.34 29.99 27.56 28.00 387,126 -1.26(-4.31%)
Apr 19, 2021 30.81 31.00 29.04 29.26 334,811 -1.59(-5.15%)
Apr 16, 2021 32.16 32.16 30.37 30.85 321,200 -1.27(-3.95%)
Apr 15, 2021 34.42 34.42 30.81 32.12 507,878 -1.12(-3.37%)
Apr 14, 2021 34.28 35.17 32.50 33.24 406,069 -1.12(-3.26%)
Apr 13, 2021 37.53 38.02 33.68 34.36 666,490 -3.17(-8.45%)
Apr 12, 2021 40.49 40.70 36.62 37.53 528,721 -3.11(-7.65%)
Apr 09, 2021 41.33 41.99 39.58 40.64 343,400 +0.14(+0.35%)
Apr 08, 2021 42.35 43.76 39.49 40.50 519,444 -42.87(-51.42%)
Apr 07, 2021 84.00 87.13 81.29 83.37 248,839 -0.58(-0.69%)
Apr 06, 2021 83.07 84.92 78.24 83.95 282,040 +0.46(+0.55%)
Apr 05, 2021 80.59 85.50 79.25 83.49 377,378 +6.37(+8.26%)
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.