Skip to main content

Aviat Networks Inc (NQ: AVNW )

38.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 7.780 7.955 7.535 7.590 26,966 -0.16(-2.06%)
Feb 28, 2017 7.770 8.105 7.630 7.750 56,042 -0.18(-2.27%)
Feb 27, 2017 7.995 7.995 7.755 7.930 52,936 -0.00(-0.03%)
Feb 24, 2017 7.810 8.228 7.765 7.933 53,858 +0.08(+1.05%)
Feb 23, 2017 7.810 7.965 7.700 7.850 25,374 +0.01(+0.19%)
Feb 22, 2017 7.700 7.920 7.540 7.835 145,824 +0.29(+3.77%)
Feb 21, 2017 7.380 7.752 7.375 7.550 90,186 +0.21(+2.86%)
Feb 17, 2017 7.340 7.340 7.340 0 +0.09(+1.24%)
Feb 16, 2017 7.340 7.385 7.125 7.250 77,998 -0.01(-0.14%)
Feb 15, 2017 7.440 7.475 7.185 7.260 44,954 -0.15(-2.06%)
Feb 14, 2017 7.115 7.470 7.050 7.413 134,960 +0.24(+3.38%)
Feb 13, 2017 7.045 7.360 7.015 7.170 71,616 +0.21(+3.09%)
Feb 10, 2017 6.925 7.100 6.900 6.955 68,906 +0.04(+0.65%)
Feb 09, 2017 7.210 7.410 6.900 6.910 313,064 +0.90(+14.98%)
Feb 08, 2017 5.905 6.152 5.875 6.010 55,188 -0.04(-0.66%)
Feb 07, 2017 6.050 6.140 6.030 6.050 56,668 -0.06(-0.90%)
Feb 06, 2017 6.245 6.504 6.015 6.105 47,470 -0.07(-1.21%)
Feb 03, 2017 6.335 6.426 6.180 6.180 34,262 -0.16(-2.45%)
Feb 02, 2017 6.380 6.565 6.335 6.335 18,922 +0.03(+0.48%)
Feb 01, 2017 6.035 6.765 5.990 6.305 14,744 -0.08(-1.25%)
Jan 31, 2017 6.300 6.560 6.275 6.385 21,764 +0.11(+1.75%)
Jan 30, 2017 6.430 6.430 6.100 6.275 15,842 -0.18(-2.86%)
Jan 27, 2017 6.530 6.697 6.460 6.460 85,066 -0.37(-5.35%)
Jan 26, 2017 6.465 6.870 6.465 6.825 150,696 +0.58(+9.20%)
Jan 25, 2017 6.225 6.450 6.225 6.250 21,482 +0.08(+1.30%)
Jan 24, 2017 6.290 6.500 6.125 6.170 66,150 +1.00(+19.23%)
Jan 23, 2017 6.800 6.800 5.175 5.175 54,756 -1.58(-23.33%)
Jan 20, 2017 6.835 6.880 6.670 6.750 5,288 -0.15(-2.17%)
Jan 19, 2017 6.705 6.900 6.684 6.900 17,696 -0.04(-0.52%)
Jan 18, 2017 6.675 6.936 6.558 6.936 3,856 +0.23(+3.45%)
Jan 17, 2017 6.630 6.750 6.575 6.705 6,736 -0.17(-2.47%)
Jan 13, 2017 6.875 6.875 6.875 0 +0.03(+0.36%)
Jan 12, 2017 6.550 6.850 6.550 6.850 8,228 -0.05(-0.72%)
Jan 11, 2017 6.725 6.900 6.695 6.900 13,618 +0.19(+2.90%)
Jan 10, 2017 6.755 6.885 6.700 6.705 18,168 -0.14(-2.08%)
Jan 09, 2017 6.705 6.899 6.695 6.848 3,650 +0.15(+2.28%)
Jan 06, 2017 6.770 6.930 6.690 6.695 4,080 -0.07(-1.07%)
Jan 05, 2017 6.680 6.910 6.675 6.768 6,654 +0.08(+1.16%)
Jan 04, 2017 6.945 6.945 6.690 6.690 5,378 -0.16(-2.34%)
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.