Aviat Networks Inc (NQ: AVNW )

33.29 USD -0.64 (-1.89%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35.42 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%)
Aug 02, 2021 38.50 39.36 37.87 38.17 317,521 +0.89(+2.39%)
Jul 30, 2021 36.76 37.70 36.33 37.28 296,829 +0.64(+1.75%)
Jul 29, 2021 35.64 36.95 34.57 36.64 361,086 +1.55(+4.42%)
Jul 28, 2021 32.08 35.73 32.00 35.09 496,355 +4.29(+13.93%)
Jul 27, 2021 30.54 31.00 29.68 30.80 136,099 +0.00(+0.00%)
Jul 26, 2021 31.00 31.56 30.20 30.80 123,422 -0.18(-0.58%)
Jul 23, 2021 31.03 31.38 30.47 30.98 97,770 +0.05(+0.16%)
Jul 22, 2021 32.31 32.52 30.21 30.93 183,910 -0.33(-1.06%)
Jul 21, 2021 30.07 31.44 30.07 31.26 100,279 +1.21(+4.03%)
Jul 20, 2021 28.65 30.17 28.54 30.05 167,257 +1.44(+5.03%)
Jul 19, 2021 28.10 29.34 27.90 28.61 225,535 -0.47(-1.62%)
Jul 16, 2021 30.00 30.55 29.06 29.08 125,507 -0.67(-2.25%)
Jul 15, 2021 29.92 30.64 29.17 29.75 146,736 -0.39(-1.29%)
Jul 14, 2021 31.64 31.88 30.05 30.14 149,273 -1.29(-4.10%)
Jul 13, 2021 31.86 31.90 31.03 31.43 161,660 -0.69(-2.15%)
Jul 12, 2021 31.90 32.23 31.08 32.12 140,842 +0.22(+0.69%)
Jul 09, 2021 31.69 31.96 31.08 31.90 120,706 +0.59(+1.88%)
Jul 08, 2021 29.81 31.38 28.91 31.31 222,325 +0.55(+1.79%)
Jul 07, 2021 32.63 32.65 30.30 30.76 211,788 -2.03(-6.19%)
Jul 06, 2021 32.02 32.87 31.00 32.79 180,774 +0.91(+2.85%)
Jul 02, 2021 32.62 32.62 31.23 31.88 181,540 -0.45(-1.39%)
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.