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 (%)
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%)
Mar 01, 2021 31.18 34.45 31.18 34.00 642,438 +3.34(+10.88%)
Feb 26, 2021 30.41 32.13 29.14 30.66 467,800 +0.54(+1.78%)
Feb 25, 2021 33.87 34.20 29.12 30.13 630,224 -2.89(-8.77%)
Feb 24, 2021 32.50 34.25 32.18 33.02 419,684 +1.15(+3.62%)
Feb 23, 2021 33.60 34.10 28.29 31.87 858,396 -3.19(-9.11%)
Feb 22, 2021 33.28 37.00 32.88 35.06 931,504 +2.35(+7.18%)
Feb 19, 2021 32.50 33.53 31.74 32.72 366,200 +0.09(+0.26%)
Feb 18, 2021 32.10 33.06 30.39 32.63 410,224 -0.41(-1.24%)
Feb 17, 2021 33.95 34.99 30.41 33.04 724,894 -0.46(-1.37%)
Feb 16, 2021 28.71 33.60 27.91 33.50 1,616,068 +6.48(+23.96%)
Feb 12, 2021 26.43 27.10 25.85 27.02 191,000 +0.61(+2.31%)
Feb 11, 2021 28.24 28.24 24.61 26.41 403,302 -0.59(-2.18%)
Feb 10, 2021 27.70 28.32 26.06 27.00 342,598 -0.51(-1.84%)
Feb 09, 2021 26.99 27.68 25.25 27.51 847,942 +0.19(+0.70%)
Feb 08, 2021 29.00 30.30 25.79 27.32 1,130,110 -0.05(-0.20%)
Feb 05, 2021 23.05 29.00 23.05 27.38 1,063,800 +4.51(+19.72%)
Feb 04, 2021 25.00 26.93 22.71 22.86 1,312,794 +3.10(+15.68%)
Feb 03, 2021 22.70 22.70 18.40 19.77 1,060,308 -2.07(-9.48%)
Feb 02, 2021 21.73 22.17 20.65 21.84 727,744 +0.85(+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.