Skip to main content

Aviat Networks Inc (NQ: AVNW )

38.34 +0.05 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.82 37.75 36.30 36.96 157,304 +0.38(+1.04%)
May 27, 2021 36.12 36.98 35.91 36.58 195,033 +0.60(+1.67%)
May 26, 2021 34.87 36.57 34.60 35.98 164,911 +1.40(+4.05%)
May 25, 2021 35.18 35.71 34.50 34.58 190,813 -0.38(-1.09%)
May 24, 2021 35.85 36.49 33.84 34.96 290,475 -0.71(-1.99%)
May 21, 2021 35.24 36.00 34.09 35.67 241,613 +0.92(+2.65%)
May 20, 2021 33.38 35.01 32.95 34.75 257,548 +1.51(+4.54%)
May 19, 2021 31.00 33.50 30.66 33.24 208,536 +1.02(+3.17%)
May 18, 2021 32.00 33.30 31.25 32.22 165,291 +0.37(+1.16%)
May 17, 2021 30.13 31.88 30.13 31.85 168,078 +0.52(+1.66%)
May 14, 2021 28.83 31.48 28.65 31.33 248,273 +2.84(+9.97%)
May 13, 2021 28.78 29.67 27.31 28.49 337,522 +0.28(+0.99%)
May 12, 2021 27.74 29.48 27.51 28.21 296,287 -1.49(-5.02%)
May 11, 2021 27.60 30.10 27.60 29.70 307,131 -0.07(-0.24%)
May 10, 2021 31.70 31.85 29.51 29.77 312,428 -2.49(-7.72%)
May 07, 2021 28.39 32.30 28.02 32.26 477,787 +3.91(+13.79%)
May 06, 2021 28.71 30.00 26.09 28.35 1,163,505 -5.68(-16.69%)
May 05, 2021 33.16 34.59 32.26 34.03 416,724 +1.25(+3.81%)
May 04, 2021 32.13 32.95 31.10 32.78 279,695 +0.10(+0.31%)
May 03, 2021 32.42 32.88 30.64 32.68 328,117 +0.27(+0.83%)
Apr 30, 2021 32.50 34.18 31.86 32.41 270,000 -0.83(-2.50%)
Apr 29, 2021 34.02 34.71 32.19 33.24 306,107 -0.30(-0.89%)
Apr 28, 2021 33.48 33.70 32.29 33.54 266,784 +0.16(+0.48%)
Apr 27, 2021 33.63 34.41 31.89 33.38 306,425 +0.20(+0.60%)
Apr 26, 2021 32.33 33.73 31.50 33.18 411,262 +1.45(+4.57%)
Apr 23, 2021 29.43 31.96 29.43 31.73 276,800 +2.43(+8.29%)
Apr 22, 2021 29.84 30.35 28.61 29.30 298,699 -0.53(-1.78%)
Apr 21, 2021 28.06 29.89 28.00 29.83 331,957 +1.83(+6.54%)
Apr 20, 2021 29.34 29.99 27.56 28.00 387,126 -1.26(-4.31%)
Apr 19, 2021 30.81 31.00 29.04 29.26 334,811 -1.59(-5.15%)
Apr 16, 2021 32.16 32.16 30.37 30.85 321,200 -1.27(-3.95%)
Apr 15, 2021 34.42 34.42 30.81 32.12 507,878 -1.12(-3.37%)
Apr 14, 2021 34.28 35.17 32.50 33.24 406,069 -1.12(-3.26%)
Apr 13, 2021 37.53 38.02 33.68 34.36 666,490 -3.17(-8.45%)
Apr 12, 2021 40.49 40.70 36.62 37.53 528,721 -3.11(-7.65%)
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 -1.19(-2.84%)
Apr 07, 2021 42.00 43.56 40.65 41.69 497,678 -0.29(-0.69%)
Apr 06, 2021 41.53 42.46 39.12 41.98 564,080 +0.23(+0.55%)
Apr 05, 2021 40.30 42.75 39.62 41.74 754,756 +3.18(+8.26%)
Apr 01, 2021 36.72 38.68 36.04 38.56 473,000 +3.04(+8.56%)
Mar 31, 2021 34.02 35.99 33.81 35.52 402,212 +1.73(+5.12%)
Mar 30, 2021 32.70 33.91 31.32 33.79 345,326 +1.09(+3.32%)
Mar 29, 2021 34.00 38.28 32.70 32.70 905,822 -1.27(-3.75%)
Mar 26, 2021 32.37 34.50 32.32 33.98 332,000 +2.36(+7.46%)
Mar 25, 2021 30.55 31.93 28.51 31.62 549,014 -0.24(-0.77%)
Mar 24, 2021 30.50 34.79 30.50 31.86 1,325,314 +2.06(+6.91%)
Mar 23, 2021 32.93 33.51 29.79 29.80 565,880 -3.21(-9.72%)
Mar 22, 2021 32.50 34.49 31.78 33.02 463,482 +0.72(+2.21%)
Mar 19, 2021 31.48 32.50 30.25 32.30 384,800 +1.30(+4.19%)
Mar 18, 2021 31.46 32.58 30.91 31.00 270,188 -1.28(-3.97%)
Mar 17, 2021 31.80 32.50 30.67 32.28 279,100 +0.15(+0.47%)
Mar 16, 2021 33.03 33.16 31.25 32.13 277,498 -0.63(-1.92%)
Mar 15, 2021 33.05 33.05 31.50 32.76 276,036 +0.88(+2.78%)
Mar 12, 2021 30.12 32.20 29.88 31.88 333,600 +1.08(+3.51%)
Mar 11, 2021 29.88 30.95 29.25 30.80 223,416 +1.16(+3.90%)
Mar 10, 2021 29.39 30.37 28.68 29.64 353,544 +1.07(+3.73%)
Mar 09, 2021 26.75 28.98 26.75 28.57 288,960 +2.20(+8.36%)
Mar 08, 2021 28.26 28.58 26.08 26.37 386,044 -0.43(-1.59%)
Mar 05, 2021 26.87 27.34 23.83 26.80 725,600 -0.13(-0.50%)
Mar 04, 2021 32.47 32.47 24.88 26.93 1,171,090 -5.79(-17.70%)
Mar 03, 2021 32.77 33.75 30.74 32.72 490,334 -0.05(-0.14%)
Mar 02, 2021 34.61 34.61 32.35 32.77 362,250 -1.23(-3.63%)
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.