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 (%)
Mar 31, 2023 34.40 34.69 34.14 34.46 34,380 +0.18(+0.53%)
Mar 30, 2023 34.70 34.70 34.06 34.28 20,475 -0.14(-0.41%)
Mar 29, 2023 34.37 34.46 34.00 34.42 33,662 +0.35(+1.03%)
Mar 28, 2023 34.92 34.99 33.84 34.07 37,805 -1.00(-2.85%)
Mar 27, 2023 34.98 35.15 34.42 35.07 66,501 +0.47(+1.36%)
Mar 24, 2023 33.90 34.60 33.74 34.60 36,762 +0.33(+0.96%)
Mar 23, 2023 34.39 34.60 33.98 34.27 41,468 +0.25(+0.73%)
Mar 22, 2023 35.17 35.20 34.02 34.02 41,228 -1.14(-3.24%)
Mar 21, 2023 35.24 35.65 34.98 35.16 33,979 +0.42(+1.21%)
Mar 20, 2023 34.52 35.06 34.26 34.74 58,727 +0.49(+1.43%)
Mar 17, 2023 35.20 35.20 33.97 34.25 89,273 -0.95(-2.70%)
Mar 16, 2023 33.54 35.28 33.00 35.20 86,381 +1.29(+3.80%)
Mar 15, 2023 33.93 34.40 33.05 33.91 79,078 -0.62(-1.80%)
Mar 14, 2023 34.09 35.51 33.71 34.53 120,170 +0.75(+2.22%)
Mar 13, 2023 34.38 34.40 33.62 33.78 97,374 -1.14(-3.26%)
Mar 10, 2023 36.19 36.19 34.02 34.92 92,581 -1.38(-3.80%)
Mar 09, 2023 36.59 37.27 36.17 36.30 52,837 +0.05(+0.14%)
Mar 08, 2023 35.48 36.36 35.21 36.25 78,394 +0.82(+2.31%)
Mar 07, 2023 35.96 35.96 34.81 35.43 59,465 -0.39(-1.09%)
Mar 06, 2023 37.40 37.50 35.57 35.82 163,516 -1.26(-3.40%)
Mar 03, 2023 36.44 37.39 36.44 37.08 44,470 +0.83(+2.29%)
Mar 02, 2023 36.53 36.53 35.36 36.25 55,096 -0.58(-1.57%)
Mar 01, 2023 35.54 37.13 35.43 36.83 98,473 +1.30(+3.66%)
Feb 28, 2023 34.85 36.25 34.84 35.53 62,016 +0.41(+1.17%)
Feb 27, 2023 34.78 35.19 34.68 35.12 48,725 +0.49(+1.41%)
Feb 24, 2023 34.67 34.88 34.33 34.63 44,096 -0.52(-1.48%)
Feb 23, 2023 34.93 35.32 34.53 35.15 25,848 +0.46(+1.33%)
Feb 22, 2023 34.76 35.00 34.14 34.69 38,922 +0.00(+0.00%)
Feb 21, 2023 35.75 35.80 34.69 34.69 82,287 -1.06(-2.97%)
Feb 17, 2023 35.27 36.06 34.78 35.75 97,800 +0.43(+1.22%)
Feb 16, 2023 36.26 36.45 35.13 35.32 67,050 -0.97(-2.67%)
Feb 15, 2023 35.93 36.73 35.70 36.29 61,197 +0.22(+0.61%)
Feb 14, 2023 35.86 36.38 35.52 36.07 43,120 +0.21(+0.59%)
Feb 13, 2023 35.73 36.06 35.13 35.86 82,945 +0.21(+0.59%)
Feb 10, 2023 35.49 35.93 34.86 35.65 67,020 +0.04(+0.11%)
Feb 09, 2023 36.23 36.74 35.50 35.61 52,401 -0.36(-1.00%)
Feb 08, 2023 37.12 37.12 35.89 35.97 60,496 -1.11(-2.99%)
Feb 07, 2023 36.49 37.64 36.10 37.08 62,033 +0.52(+1.42%)
Feb 06, 2023 38.17 38.17 36.12 36.56 75,009 -1.60(-4.19%)
Feb 03, 2023 38.80 39.70 38.02 38.16 114,447 -1.15(-2.93%)
Feb 02, 2023 35.64 39.80 35.52 39.31 390,450 +6.35(+19.27%)
Feb 01, 2023 32.50 33.40 32.13 32.96 93,527 +0.61(+1.89%)
Jan 31, 2023 31.04 32.35 31.00 32.35 42,127 +1.20(+3.85%)
Jan 30, 2023 31.00 31.27 29.75 31.15 41,932 +0.01(+0.03%)
Jan 27, 2023 31.51 31.83 31.00 31.14 61,189 -0.44(-1.39%)
Jan 26, 2023 30.84 31.69 30.81 31.58 44,119 +0.94(+3.07%)
Jan 25, 2023 30.37 30.70 29.67 30.64 47,723 +0.07(+0.23%)
Jan 24, 2023 30.79 31.27 30.53 30.57 53,464 -0.43(-1.39%)
Jan 23, 2023 31.41 31.60 30.64 31.00 103,104 -0.13(-0.42%)
Jan 20, 2023 31.06 31.24 30.77 31.13 94,268 +0.38(+1.24%)
Jan 19, 2023 31.06 31.06 30.29 30.75 39,138 -0.40(-1.28%)
Jan 18, 2023 31.87 32.42 31.04 31.15 136,205 -0.50(-1.58%)
Jan 17, 2023 31.75 32.30 31.57 31.65 57,991 -0.27(-0.85%)
Jan 13, 2023 31.76 32.02 31.27 31.92 37,575 +0.01(+0.03%)
Jan 12, 2023 31.74 32.25 31.20 31.91 61,394 +0.46(+1.46%)
Jan 11, 2023 31.29 31.46 30.93 31.45 21,062 +0.16(+0.51%)
Jan 10, 2023 31.19 31.45 30.95 31.29 18,162 +0.31(+1.00%)
Jan 09, 2023 30.40 31.39 30.38 30.98 54,947 +0.81(+2.68%)
Jan 06, 2023 29.60 30.23 29.07 30.17 38,067 +0.68(+2.31%)
Jan 05, 2023 30.23 30.23 29.39 29.49 55,445 -0.90(-2.96%)
Jan 04, 2023 30.74 30.74 30.01 30.39 51,552 -0.15(-0.49%)
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.