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 31, 2017 8.780 9.035 8.727 8.755 25,794 -0.08(-0.96%)
May 30, 2017 9.005 9.005 8.562 8.840 39,966 -0.17(-1.89%)
May 26, 2017 9.045 9.135 8.840 9.010 16,604 -0.04(-0.39%)
May 25, 2017 8.830 9.220 8.820 9.045 57,100 +0.29(+3.25%)
May 24, 2017 8.500 9.010 8.275 8.760 78,716 +0.28(+3.24%)
May 23, 2017 9.075 9.250 8.250 8.485 234,114 -0.59(-6.50%)
May 22, 2017 9.190 9.350 8.240 9.075 215,428 -0.38(-4.02%)
May 19, 2017 9.000 9.465 8.977 9.455 64,460 +0.58(+6.54%)
May 18, 2017 8.950 9.360 8.805 8.875 114,198 -0.23(-2.58%)
May 17, 2017 10.12 10.12 8.910 9.110 145,738 -1.04(-10.25%)
May 16, 2017 10.38 10.65 10.05 10.15 144,550 -0.22(-2.17%)
May 15, 2017 10.15 10.93 10.10 10.38 121,324 +0.30(+2.98%)
May 12, 2017 9.540 10.32 9.024 10.07 214,904 +0.45(+4.68%)
May 11, 2017 9.390 9.895 8.345 9.625 406,154 -1.38(-12.58%)
May 10, 2017 11.80 12.07 10.80 11.01 205,910 -0.77(-6.50%)
May 09, 2017 11.12 11.95 10.88 11.78 302,680 +0.73(+6.61%)
May 08, 2017 10.60 11.39 10.43 11.04 201,552 +0.39(+3.71%)
May 05, 2017 10.19 10.82 9.847 10.65 93,216 +0.30(+2.90%)
May 04, 2017 10.70 10.88 9.985 10.35 103,140 -0.25(-2.36%)
May 03, 2017 9.550 10.88 9.500 10.60 289,488 +0.95(+9.79%)
May 02, 2017 9.800 10.12 9.223 9.655 145,052 -0.12(-1.28%)
May 01, 2017 8.330 9.904 8.325 9.780 203,104 +1.43(+17.20%)
Apr 28, 2017 8.185 8.363 7.820 8.345 31,490 +0.07(+0.79%)
Apr 27, 2017 8.110 8.280 7.750 8.280 37,890 +0.14(+1.78%)
Apr 26, 2017 8.160 8.160 8.000 8.135 17,790 -0.05(-0.61%)
Apr 25, 2017 7.750 8.200 7.720 8.185 78,526 +0.47(+6.02%)
Apr 24, 2017 7.610 7.823 7.520 7.720 57,866 +0.21(+2.73%)
Apr 21, 2017 7.667 7.700 7.505 7.515 14,702 -0.14(-1.76%)
Apr 20, 2017 7.441 7.740 7.441 7.650 70,622 +0.25(+3.31%)
Apr 19, 2017 7.430 7.496 7.265 7.405 91,204 -0.01(-0.20%)
Apr 18, 2017 7.300 7.485 7.180 7.420 76,204 +0.04(+0.47%)
Apr 17, 2017 7.090 7.425 7.080 7.385 34,378 +0.23(+3.29%)
Apr 13, 2017 7.185 7.215 7.075 7.150 18,148 -0.09(-1.31%)
Apr 12, 2017 7.110 7.245 7.110 7.245 13,010 +0.02(+0.28%)
Apr 11, 2017 7.230 7.430 7.165 7.225 51,988 -0.02(-0.28%)
Apr 10, 2017 7.195 7.275 7.130 7.245 27,434 +0.07(+0.91%)
Apr 07, 2017 7.211 7.375 7.180 7.180 62,506 -0.12(-1.71%)
Apr 06, 2017 7.240 7.370 7.175 7.305 39,374 +0.13(+1.81%)
Apr 05, 2017 7.385 7.585 7.175 7.175 35,752 -0.02(-0.21%)
Apr 04, 2017 7.443 7.470 7.115 7.190 23,844 -0.17(-2.31%)
Apr 03, 2017 7.495 7.685 7.355 7.360 33,418 -0.17(-2.26%)
Mar 31, 2017 7.471 7.600 7.385 7.530 26,620 -0.01(-0.13%)
Mar 30, 2017 7.570 7.575 7.425 7.540 11,576 +0.05(+0.73%)
Mar 29, 2017 7.330 7.553 7.250 7.485 63,896 +0.16(+2.18%)
Mar 28, 2017 7.555 7.700 7.258 7.325 66,590 -0.38(-4.87%)
Mar 27, 2017 7.645 7.700 7.645 7.700 7,436 +0.15(+1.92%)
Mar 24, 2017 7.770 7.770 7.555 7.555 6,104 -0.02(-0.26%)
Mar 23, 2017 7.415 7.845 7.415 7.575 49,826 -0.16(-2.07%)
Mar 22, 2017 7.650 7.750 7.460 7.735 21,984 +0.01(+0.13%)
Mar 21, 2017 7.800 7.800 7.410 7.725 35,968 -0.08(-0.96%)
Mar 20, 2017 7.600 7.845 7.370 7.800 75,340 +0.22(+2.90%)
Mar 17, 2017 7.550 7.640 7.550 7.580 12,226 -0.04(-0.52%)
Mar 16, 2017 7.635 7.890 7.555 7.620 38,324 +0.00(+0.00%)
Mar 15, 2017 7.520 7.675 7.520 7.620 46,758 -0.05(-0.65%)
Mar 14, 2017 7.740 7.850 7.535 7.670 41,656 -0.08(-1.03%)
Mar 13, 2017 7.550 7.933 7.550 7.750 149,936 +0.28(+3.68%)
Mar 10, 2017 7.300 7.605 7.300 7.475 199,238 +0.24(+3.32%)
Mar 09, 2017 7.405 7.405 7.175 7.235 51,754 -0.13(-1.83%)
Mar 08, 2017 7.570 7.570 7.085 7.370 84,312 +0.01(+0.20%)
Mar 07, 2017 7.463 7.570 7.355 7.355 36,522 -0.15(-2.06%)
Mar 06, 2017 7.540 7.575 7.305 7.510 56,212 -0.08(-0.99%)
Mar 03, 2017 7.760 7.885 7.585 7.585 18,936 -0.12(-1.49%)
Mar 02, 2017 7.645 7.850 7.325 7.700 27,766 +0.11(+1.45%)
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.