Aviat Networks Inc (NQ: AVNW )

40.64 USD +0.14 (+0.35%)
Official Closing Price Updated: 7:37 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 73.44 77.36 72.08 77.12 236,500 +6.08(+8.56%)
Mar 31, 2021 68.05 71.99 67.62 71.04 201,106 +3.46(+5.12%)
Mar 30, 2021 65.40 67.83 62.64 67.58 172,663 +2.17(+3.32%)
Mar 29, 2021 68.00 76.56 65.40 65.41 452,911 -2.55(-3.75%)
Mar 26, 2021 64.74 69.00 64.64 67.96 166,000 +4.72(+7.46%)
Mar 25, 2021 61.10 63.86 57.01 63.24 274,507 -0.49(-0.77%)
Mar 24, 2021 61.01 69.58 61.01 63.73 662,657 +4.12(+6.91%)
Mar 23, 2021 65.86 67.01 59.57 59.61 282,940 -6.42(-9.72%)
Mar 22, 2021 65.00 68.98 63.56 66.03 231,741 +1.43(+2.21%)
Mar 19, 2021 62.97 65.00 60.50 64.60 192,400 +2.60(+4.19%)
Mar 18, 2021 62.93 65.16 61.83 62.00 135,094 -2.56(-3.97%)
Mar 17, 2021 63.60 65.00 61.34 64.56 139,550 +0.30(+0.47%)
Mar 16, 2021 66.07 66.31 62.51 64.26 138,749 -1.26(-1.92%)
Mar 15, 2021 66.09 66.09 63.00 65.52 138,018 +1.77(+2.78%)
Mar 12, 2021 60.25 64.41 59.76 63.75 166,800 +2.16(+3.51%)
Mar 11, 2021 59.76 61.90 58.49 61.59 111,708 +2.31(+3.90%)
Mar 10, 2021 58.78 60.74 57.36 59.28 176,772 +2.13(+3.73%)
Mar 09, 2021 53.50 57.96 53.50 57.15 144,480 +4.41(+8.36%)
Mar 08, 2021 56.52 57.15 52.16 52.74 193,022 -0.85(-1.59%)
Mar 05, 2021 53.74 54.68 47.65 53.59 362,800 -0.27(-0.50%)
Mar 04, 2021 64.94 64.94 49.75 53.86 585,545 -11.58(-17.70%)
Mar 03, 2021 65.53 67.50 61.48 65.44 245,167 -0.09(-0.14%)
Mar 02, 2021 69.22 69.22 64.71 65.53 181,125 -2.47(-3.63%)
Mar 01, 2021 62.35 68.90 62.35 68.00 321,219 +6.67(+10.88%)
Feb 26, 2021 60.83 64.27 58.27 61.33 233,900 +1.07(+1.78%)
Feb 25, 2021 67.73 68.39 58.24 60.26 315,112 -5.79(-8.77%)
Feb 24, 2021 65.00 68.50 64.36 66.05 209,842 +2.31(+3.62%)
Feb 23, 2021 67.20 68.21 56.57 63.74 429,198 -6.39(-9.11%)
Feb 22, 2021 66.57 74.00 65.75 70.13 465,752 +4.70(+7.18%)
Feb 19, 2021 65.00 67.07 63.49 65.43 183,100 +0.17(+0.26%)
Feb 18, 2021 64.21 66.13 60.77 65.26 205,112 -0.82(-1.24%)
Feb 17, 2021 67.90 69.98 60.83 66.08 362,447 -0.92(-1.37%)
Feb 16, 2021 57.43 67.20 55.82 67.00 808,034 +12.95(+23.96%)
Feb 12, 2021 52.86 54.20 51.70 54.05 95,500 +1.22(+2.31%)
Feb 11, 2021 56.48 56.48 49.23 52.83 201,651 -1.18(-2.18%)
Feb 10, 2021 55.41 56.65 52.13 54.01 171,299 -1.01(-1.84%)
Feb 09, 2021 53.98 55.36 50.51 55.02 423,971 +0.38(+0.70%)
Feb 08, 2021 58.01 60.60 51.58 54.64 565,055 -0.11(-0.20%)
Feb 05, 2021 46.11 57.99 46.11 54.75 531,900 +9.02(+19.72%)
Feb 04, 2021 50.00 53.86 45.43 45.73 656,397 +6.20(+15.68%)
Feb 03, 2021 45.41 45.41 36.80 39.53 530,154 -4.14(-9.48%)
Feb 02, 2021 43.47 44.34 41.30 43.67 363,872 +1.70(+4.05%)
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.