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

Aviat Networks Inc (NQ: AVNW )

32.86 +0.16 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 5.040 5.040 4.710 4.740 20,126 -0.19(-3.84%)
Apr 29, 2020 4.895 4.980 4.757 4.929 28,624 +0.19(+4.10%)
Apr 28, 2020 4.745 4.870 4.700 4.735 13,078 -0.01(-0.21%)
Apr 27, 2020 4.800 4.800 4.630 4.745 13,476 +0.09(+2.04%)
Apr 24, 2020 4.625 4.725 4.525 4.650 15,400 +0.03(+0.65%)
Apr 23, 2020 4.640 4.777 4.580 4.620 9,750 -0.09(-1.91%)
Apr 22, 2020 4.830 4.970 4.675 4.710 20,164 +0.12(+2.61%)
Apr 21, 2020 4.570 4.725 4.500 4.590 2,430 -0.19(-3.92%)
Apr 20, 2020 4.680 4.968 4.604 4.777 5,618 -0.06(-1.29%)
Apr 17, 2020 4.626 4.862 4.535 4.840 13,400 +0.10(+2.11%)
Apr 16, 2020 4.801 4.862 4.740 4.740 11,336 -0.06(-1.25%)
Apr 15, 2020 4.750 4.853 4.730 4.800 27,904 -0.20(-3.90%)
Apr 14, 2020 4.750 5.085 4.750 4.995 24,326 +0.43(+9.41%)
Apr 13, 2020 4.920 4.920 4.565 4.565 4,544 -0.14(-2.97%)
Apr 09, 2020 4.570 5.000 4.530 4.705 35,400 +0.26(+5.97%)
Apr 08, 2020 4.495 4.625 4.430 4.440 20,604 +0.04(+0.91%)
Apr 07, 2020 4.440 4.675 4.375 4.400 36,928 +0.17(+3.90%)
Apr 06, 2020 4.295 4.300 4.100 4.235 37,898 +0.04(+0.83%)
Apr 03, 2020 4.185 4.235 3.975 4.200 17,000 +0.27(+6.73%)
Apr 02, 2020 4.080 4.235 3.875 3.935 36,518 +0.00(+0.13%)
Apr 01, 2020 4.085 4.185 3.930 3.930 13,572 -0.32(-7.53%)
Mar 31, 2020 4.200 4.250 4.035 4.250 30,236 +0.10(+2.41%)
Mar 30, 2020 3.975 4.322 3.960 4.150 52,084 +0.14(+3.36%)
Mar 27, 2020 4.040 4.130 3.965 4.015 18,800 -0.12(-2.90%)
Mar 26, 2020 4.000 4.230 3.972 4.135 53,332 +0.28(+7.26%)
Mar 25, 2020 3.725 4.110 3.650 3.855 33,600 +0.07(+1.85%)
Mar 24, 2020 3.895 4.150 3.725 3.785 49,214 +0.08(+2.30%)
Mar 23, 2020 3.700 4.072 3.672 3.700 21,482 -0.05(-1.33%)
Mar 20, 2020 3.860 3.910 3.700 3.750 18,600 -0.08(-1.96%)
Mar 19, 2020 3.840 4.270 3.549 3.825 63,362 +0.12(+3.24%)
Mar 18, 2020 3.850 4.213 3.640 3.705 40,924 -0.52(-12.31%)
Mar 17, 2020 4.505 4.505 4.175 4.225 15,914 +0.09(+2.18%)
Mar 16, 2020 4.365 4.710 4.130 4.135 134,380 -0.64(-13.40%)
Mar 13, 2020 5.025 5.140 4.685 4.775 36,000 -0.05(-1.04%)
Mar 12, 2020 5.280 5.280 4.600 4.825 112,042 -0.53(-9.90%)
Mar 11, 2020 5.275 5.385 5.135 5.355 26,514 -0.03(-0.65%)
Mar 10, 2020 5.885 5.885 5.189 5.390 28,292 +0.17(+3.36%)
Mar 09, 2020 5.510 5.990 5.000 5.215 54,852 -0.78(-13.01%)
Mar 06, 2020 6.070 6.230 5.875 5.995 80,200 -0.21(-3.46%)
Mar 05, 2020 5.925 6.210 5.885 6.210 28,812 -0.02(-0.32%)
Mar 04, 2020 6.050 6.230 5.810 6.230 21,806 +0.23(+3.75%)
Mar 03, 2020 6.170 6.170 5.925 6.005 6,538 -0.16(-2.52%)
Mar 02, 2020 6.005 6.355 6.005 6.160 10,192 +0.16(+2.67%)
Feb 28, 2020 5.480 6.190 5.480 6.000 34,600 +0.30(+5.23%)
Feb 27, 2020 6.200 6.308 5.605 5.702 65,768 -0.56(-8.92%)
Feb 26, 2020 6.620 6.635 6.250 6.260 134,948 -0.30(-4.57%)
Feb 25, 2020 6.760 6.775 6.513 6.560 37,476 -0.17(-2.45%)
Feb 24, 2020 6.500 6.765 6.305 6.725 43,400 +0.06(+0.98%)
Feb 21, 2020 6.675 6.717 6.625 6.660 12,600 -0.04(-0.67%)
Feb 20, 2020 6.670 6.775 6.555 6.705 16,456 +0.05(+0.83%)
Feb 19, 2020 6.801 6.801 6.650 6.650 7,932 -0.10(-1.48%)
Feb 18, 2020 6.640 6.780 6.575 6.750 33,276 +0.11(+1.66%)
Feb 14, 2020 6.750 6.775 6.607 6.640 70,800 -0.12(-1.78%)
Feb 13, 2020 6.875 6.900 6.695 6.760 49,120 -0.13(-1.96%)
Feb 12, 2020 6.825 6.930 6.825 6.895 36,150 +0.10(+1.47%)
Feb 11, 2020 6.679 6.825 6.679 6.795 37,130 -0.01(-0.22%)
Feb 10, 2020 6.890 6.944 6.655 6.810 33,214 -0.19(-2.71%)
Feb 07, 2020 6.745 7.000 6.540 7.000 47,600 +0.25(+3.63%)
Feb 06, 2020 6.875 6.925 6.750 6.755 26,776 -0.13(-1.85%)
Feb 05, 2020 6.925 6.940 6.780 6.883 16,630 +0.03(+0.47%)
Feb 04, 2020 6.825 6.934 6.775 6.850 19,800 +0.09(+1.33%)
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.