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

Aviat Networks Inc (NQ: AVNW )

28.59 -5.38 (-15.84%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 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 (%)
Oct 31, 2016 4.265 4.475 4.210 4.475 129,204 +0.22(+5.29%)
Oct 28, 2016 4.220 4.350 4.215 4.250 15,748 +0.01(+0.35%)
Oct 27, 2016 4.230 4.372 4.230 4.235 36,614 -0.09(-2.08%)
Oct 26, 2016 4.525 4.590 4.325 4.325 244,512 -0.13(-2.92%)
Oct 25, 2016 4.500 4.600 4.440 4.455 115,224 -0.01(-0.34%)
Oct 24, 2016 4.600 4.600 4.400 4.470 166,666 -0.03(-0.67%)
Oct 21, 2016 4.430 4.650 4.391 4.500 30,878 +0.03(+0.56%)
Oct 20, 2016 4.435 4.520 4.391 4.475 18,514 +0.03(+0.68%)
Oct 19, 2016 4.401 4.500 4.395 4.445 26,852 -0.06(-1.22%)
Oct 18, 2016 4.450 4.530 4.390 4.500 56,476 +0.07(+1.58%)
Oct 17, 2016 4.428 4.460 4.428 4.430 3,454 -0.04(-0.78%)
Oct 14, 2016 4.620 4.620 4.400 4.465 26,386 +0.00(+0.00%)
Oct 13, 2016 4.560 4.716 4.390 4.465 153,414 -0.14(-3.04%)
Oct 12, 2016 4.555 4.730 4.508 4.605 15,824 +0.13(+2.91%)
Oct 11, 2016 4.500 4.640 4.450 4.475 20,102 -0.03(-0.56%)
Oct 10, 2016 4.525 4.530 4.442 4.500 57,606 -0.06(-1.32%)
Oct 07, 2016 4.635 4.650 4.490 4.560 16,628 -0.12(-2.46%)
Oct 06, 2016 4.650 4.815 4.650 4.675 12,918 +0.04(+0.86%)
Oct 05, 2016 4.710 4.710 4.635 4.635 1,046 +0.08(+1.76%)
Oct 04, 2016 4.545 4.690 4.396 4.555 20,954 -0.05(-1.14%)
Oct 03, 2016 4.795 4.795 4.590 4.607 5,938 -0.04(-0.81%)
Sep 30, 2016 4.570 4.755 4.570 4.645 13,292 -0.03(-0.54%)
Sep 29, 2016 4.520 4.680 4.425 4.670 111,032 +0.26(+5.90%)
Sep 28, 2016 4.685 4.735 4.410 4.410 16,266 -0.17(-3.82%)
Sep 27, 2016 4.790 4.840 4.585 4.585 111,314 -0.05(-1.08%)
Sep 26, 2016 4.530 4.800 4.525 4.635 81,886 -0.07(-1.38%)
Sep 23, 2016 4.625 4.815 4.625 4.700 6,240 +0.11(+2.40%)
Sep 22, 2016 4.860 4.930 4.316 4.590 27,270 -0.19(-3.97%)
Sep 21, 2016 4.755 4.925 4.540 4.780 21,546 -0.01(-0.21%)
Sep 20, 2016 4.665 4.800 4.665 4.790 25,904 +0.19(+4.13%)
Sep 19, 2016 4.395 4.610 4.395 4.600 16,998 +0.15(+3.37%)
Sep 16, 2016 4.186 4.490 4.180 4.450 148,892 +0.23(+5.45%)
Sep 15, 2016 4.268 4.305 4.175 4.220 18,144 +0.10(+2.55%)
Sep 14, 2016 4.115 4.235 4.040 4.115 69,836 +0.00(+0.12%)
Sep 13, 2016 4.110 4.415 4.110 4.110 20,264 -0.02(-0.48%)
Sep 12, 2016 4.240 4.240 4.055 4.130 39,614 -0.04(-1.08%)
Sep 09, 2016 4.450 4.500 4.170 4.175 53,554 -0.35(-7.73%)
Sep 08, 2016 4.600 4.665 4.500 4.525 10,730 -0.05(-1.09%)
Sep 07, 2016 4.630 4.840 4.560 4.575 17,536 -0.08(-1.82%)
Sep 06, 2016 4.700 4.885 4.550 4.660 59,530 -0.04(-0.85%)
Sep 02, 2016 4.830 4.700 4.700 4.700 50,800 -0.10(-2.08%)
Sep 01, 2016 4.895 4.895 4.760 4.800 11,840 +0.07(+1.48%)
Aug 31, 2016 4.790 4.929 4.660 4.730 30,384 -0.17(-3.47%)
Aug 30, 2016 4.950 4.970 4.265 4.900 29,026 -0.06(-1.31%)
Aug 29, 2016 4.975 4.975 4.915 4.965 25,158 +0.06(+1.33%)
Aug 26, 2016 4.845 4.975 4.845 4.900 18,384 +0.04(+0.82%)
Aug 25, 2016 4.875 4.875 4.780 4.860 36,562 +0.00(+0.00%)
Aug 24, 2016 4.800 4.875 4.745 4.860 59,560 +0.21(+4.52%)
Aug 23, 2016 4.614 4.810 4.610 4.650 25,186 +0.06(+1.20%)
Aug 22, 2016 4.445 4.615 4.445 4.595 54,246 +0.11(+2.36%)
Aug 19, 2016 4.400 4.500 4.400 4.489 12,084 +0.05(+1.11%)
Aug 18, 2016 4.305 4.440 4.290 4.440 54,476 +0.12(+2.78%)
Aug 17, 2016 4.065 4.320 4.057 4.320 45,740 +0.29(+7.20%)
Aug 16, 2016 3.910 4.215 3.853 4.030 78,970 +0.08(+2.03%)
Aug 15, 2016 3.770 3.950 3.770 3.950 65,470 +0.18(+4.71%)
Aug 12, 2016 3.810 3.825 3.700 3.772 98,292 -0.04(-0.98%)
Aug 11, 2016 3.885 3.920 3.745 3.810 102,160 +0.12(+3.11%)
Aug 10, 2016 3.730 3.880 3.695 3.695 9,524 -0.12(-3.02%)
Aug 09, 2016 3.835 3.835 3.695 3.810 6,598 -0.04(-0.91%)
Aug 08, 2016 3.775 3.845 3.706 3.845 19,318 +0.08(+1.99%)
Aug 05, 2016 3.835 3.860 3.760 3.770 22,786 -0.08(-2.20%)
Aug 04, 2016 3.885 3.885 3.730 3.855 15,728 -0.03(-0.77%)
Aug 03, 2016 3.830 3.979 3.830 3.885 22,008 +0.04(+1.04%)
Aug 02, 2016 3.780 3.850 3.750 3.845 30,584 +0.03(+0.65%)
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.