Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviat Networks Inc (NQ: AVNW )

32.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2018 8.300 8.880 8.135 8.135 13,772 -0.23(-2.81%)
Apr 27, 2018 8.275 8.370 7.925 8.370 58,090 +0.06(+0.78%)
Apr 26, 2018 8.640 8.640 8.280 8.305 38,798 -0.27(-3.15%)
Apr 25, 2018 8.755 8.755 8.525 8.575 40,438 -0.23(-2.56%)
Apr 24, 2018 8.805 8.850 8.655 8.800 12,992 -0.05(-0.62%)
Apr 23, 2018 8.840 8.880 8.655 8.855 16,004 +0.08(+0.91%)
Apr 20, 2018 8.815 8.870 8.775 8.775 21,034 +0.00(+0.00%)
Apr 19, 2018 8.775 8.775 8.775 8.775 2,294 -0.03(-0.28%)
Apr 18, 2018 8.970 9.115 8.758 8.800 18,298 -0.07(-0.79%)
Apr 17, 2018 8.760 8.970 8.751 8.870 8,956 +0.21(+2.48%)
Apr 16, 2018 8.731 8.731 8.655 8.655 8,020 -0.01(-0.06%)
Apr 13, 2018 8.755 8.890 8.660 8.660 12,906 +0.04(+0.52%)
Apr 12, 2018 8.485 8.630 8.480 8.615 6,386 -0.04(-0.40%)
Apr 11, 2018 8.595 8.700 8.595 8.650 4,718 -0.06(-0.75%)
Apr 10, 2018 8.445 8.775 8.445 8.715 65,148 +0.34(+4.06%)
Apr 09, 2018 8.380 8.455 8.375 8.375 24,844 -0.02(-0.18%)
Apr 06, 2018 8.240 8.410 8.240 8.390 30,196 +0.17(+2.01%)
Apr 05, 2018 8.400 8.475 8.225 8.225 9,894 -0.09(-1.02%)
Apr 04, 2018 8.281 8.480 8.230 8.310 51,932 +0.08(+0.97%)
Apr 03, 2018 8.455 8.455 8.230 8.230 2,436 -0.09(-1.14%)
Apr 02, 2018 8.420 8.440 8.260 8.325 38,802 -0.06(-0.66%)
Mar 29, 2018 8.380 8.380 8.380 0 +0.11(+1.33%)
Mar 28, 2018 8.281 8.500 8.260 8.270 26,346 -0.19(-2.25%)
Mar 27, 2018 8.460 8.510 8.342 8.460 27,268 -0.01(-0.18%)
Mar 26, 2018 8.383 8.515 8.383 8.475 7,092 -0.06(-0.76%)
Mar 23, 2018 8.495 8.540 8.277 8.540 21,564 +0.08(+1.01%)
Mar 22, 2018 8.455 8.577 8.425 8.455 16,646 -0.16(-1.91%)
Mar 21, 2018 8.605 8.620 8.605 8.620 1,126 +0.15(+1.83%)
Mar 20, 2018 8.550 8.637 8.455 8.465 6,970 -0.04(-0.41%)
Mar 19, 2018 8.610 8.675 8.500 8.500 6,518 -0.22(-2.58%)
Mar 16, 2018 8.555 8.725 8.445 8.725 45,638 +0.17(+2.05%)
Mar 15, 2018 8.455 8.740 8.405 8.550 17,744 +0.10(+1.12%)
Mar 14, 2018 8.520 8.550 8.415 8.455 8,284 +0.00(+0.00%)
Mar 13, 2018 8.825 8.825 8.455 8.455 22,236 -0.35(-3.92%)
Mar 12, 2018 8.670 8.900 8.670 8.800 11,050 +0.13(+1.50%)
Mar 09, 2018 8.530 8.815 8.510 8.670 16,592 +0.14(+1.70%)
Mar 08, 2018 8.500 8.525 8.195 8.525 58,026 +0.12(+1.49%)
Mar 07, 2018 8.550 8.650 8.276 8.400 11,412 +0.01(+0.12%)
Mar 06, 2018 8.375 8.625 8.275 8.390 28,120 +0.01(+0.12%)
Mar 05, 2018 8.435 8.797 8.225 8.380 29,480 -0.16(-1.87%)
Mar 02, 2018 8.465 8.645 8.400 8.540 15,740 -0.03(-0.35%)
Mar 01, 2018 8.532 8.700 8.470 8.570 18,530 +0.16(+1.84%)
Feb 28, 2018 8.505 8.540 8.325 8.415 22,422 -0.13(-1.52%)
Feb 27, 2018 8.635 8.725 8.385 8.545 43,750 -0.22(-2.51%)
Feb 26, 2018 8.800 8.850 8.402 8.765 28,938 -0.08(-0.90%)
Feb 23, 2018 8.345 8.845 8.345 8.845 35,408 +0.51(+6.06%)
Feb 22, 2018 8.150 8.375 8.055 8.340 30,008 +0.22(+2.71%)
Feb 21, 2018 8.325 8.445 8.120 8.120 9,324 -0.21(-2.46%)
Feb 20, 2018 8.420 8.705 8.310 8.325 10,466 -0.16(-1.89%)
Feb 16, 2018 8.485 8.485 8.485 0 -0.12(-1.39%)
Feb 15, 2018 8.200 8.690 8.135 8.605 37,874 +0.56(+6.93%)
Feb 14, 2018 8.020 8.268 8.000 8.047 21,850 -0.03(-0.40%)
Feb 13, 2018 7.855 8.335 7.855 8.080 140,412 +0.22(+2.86%)
Feb 12, 2018 7.770 7.920 7.625 7.855 77,756 -0.02(-0.25%)
Feb 09, 2018 7.500 8.085 7.500 7.875 59,840 +0.51(+7.00%)
Feb 08, 2018 7.550 8.350 7.360 7.360 52,822 -0.33(-4.29%)
Feb 07, 2018 7.920 7.920 7.625 7.690 29,672 -0.47(-5.82%)
Feb 06, 2018 7.715 8.195 7.715 8.165 22,794 +0.30(+3.88%)
Feb 05, 2018 7.875 8.050 7.755 7.860 36,848 -0.02(-0.32%)
Feb 02, 2018 7.995 8.120 7.775 7.885 43,762 -0.24(-2.95%)
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.