Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviat Networks Inc (NQ: AVNW )

33.13 -0.07 (-0.21%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.380 8.380 8.380 0 +0.11(+1.33%)
Mar 28, 2018 8.281 8.500 8.260 8.270 26,346 -0.19(-2.25%)
Mar 27, 2018 8.460 8.510 8.342 8.460 27,268 -0.01(-0.18%)
Mar 26, 2018 8.383 8.515 8.383 8.475 7,092 -0.06(-0.76%)
Mar 23, 2018 8.495 8.540 8.277 8.540 21,564 +0.08(+1.01%)
Mar 22, 2018 8.455 8.577 8.425 8.455 16,646 -0.16(-1.91%)
Mar 21, 2018 8.605 8.620 8.605 8.620 1,126 +0.15(+1.83%)
Mar 20, 2018 8.550 8.637 8.455 8.465 6,970 -0.04(-0.41%)
Mar 19, 2018 8.610 8.675 8.500 8.500 6,518 -0.22(-2.58%)
Mar 16, 2018 8.555 8.725 8.445 8.725 45,638 +0.17(+2.05%)
Mar 15, 2018 8.455 8.740 8.405 8.550 17,744 +0.10(+1.12%)
Mar 14, 2018 8.520 8.550 8.415 8.455 8,284 +0.00(+0.00%)
Mar 13, 2018 8.825 8.825 8.455 8.455 22,236 -0.35(-3.92%)
Mar 12, 2018 8.670 8.900 8.670 8.800 11,050 +0.13(+1.50%)
Mar 09, 2018 8.530 8.815 8.510 8.670 16,592 +0.14(+1.70%)
Mar 08, 2018 8.500 8.525 8.195 8.525 58,026 +0.12(+1.49%)
Mar 07, 2018 8.550 8.650 8.276 8.400 11,412 +0.01(+0.12%)
Mar 06, 2018 8.375 8.625 8.275 8.390 28,120 +0.01(+0.12%)
Mar 05, 2018 8.435 8.797 8.225 8.380 29,480 -0.16(-1.87%)
Mar 02, 2018 8.465 8.645 8.400 8.540 15,740 -0.03(-0.35%)
Mar 01, 2018 8.532 8.700 8.470 8.570 18,530 +0.16(+1.84%)
Feb 28, 2018 8.505 8.540 8.325 8.415 22,422 -0.13(-1.52%)
Feb 27, 2018 8.635 8.725 8.385 8.545 43,750 -0.22(-2.51%)
Feb 26, 2018 8.800 8.850 8.402 8.765 28,938 -0.08(-0.90%)
Feb 23, 2018 8.345 8.845 8.345 8.845 35,408 +0.51(+6.06%)
Feb 22, 2018 8.150 8.375 8.055 8.340 30,008 +0.22(+2.71%)
Feb 21, 2018 8.325 8.445 8.120 8.120 9,324 -0.21(-2.46%)
Feb 20, 2018 8.420 8.705 8.310 8.325 10,466 -0.16(-1.89%)
Feb 16, 2018 8.485 8.485 8.485 0 -0.12(-1.39%)
Feb 15, 2018 8.200 8.690 8.135 8.605 37,874 +0.56(+6.93%)
Feb 14, 2018 8.020 8.268 8.000 8.047 21,850 -0.03(-0.40%)
Feb 13, 2018 7.855 8.335 7.855 8.080 140,412 +0.22(+2.86%)
Feb 12, 2018 7.770 7.920 7.625 7.855 77,756 -0.02(-0.25%)
Feb 09, 2018 7.500 8.085 7.500 7.875 59,840 +0.51(+7.00%)
Feb 08, 2018 7.550 8.350 7.360 7.360 52,822 -0.33(-4.29%)
Feb 07, 2018 7.920 7.920 7.625 7.690 29,672 -0.47(-5.82%)
Feb 06, 2018 7.715 8.195 7.715 8.165 22,794 +0.30(+3.88%)
Feb 05, 2018 7.875 8.050 7.755 7.860 36,848 -0.02(-0.32%)
Feb 02, 2018 7.995 8.120 7.775 7.885 43,762 -0.24(-2.95%)
Feb 01, 2018 8.185 8.300 7.900 8.125 18,524 -0.16(-1.99%)
Jan 31, 2018 8.450 8.450 8.020 8.290 20,548 -0.16(-1.89%)
Jan 30, 2018 8.330 8.668 8.330 8.450 33,792 -0.09(-1.00%)
Jan 29, 2018 8.470 8.535 8.185 8.535 63,726 +0.18(+2.09%)
Jan 26, 2018 8.455 8.485 8.360 8.360 16,046 -0.15(-1.70%)
Jan 25, 2018 8.590 8.590 8.370 8.505 35,128 -0.09(-1.10%)
Jan 24, 2018 8.630 8.745 8.525 8.600 17,160 -0.01(-0.06%)
Jan 23, 2018 8.675 8.819 8.550 8.605 23,532 -0.04(-0.52%)
Jan 22, 2018 8.915 9.000 8.500 8.650 100,624 -0.23(-2.59%)
Jan 19, 2018 8.775 8.948 8.745 8.880 41,670 +0.09(+1.02%)
Jan 18, 2018 8.765 8.925 8.740 8.790 31,034 +0.03(+0.37%)
Jan 17, 2018 8.965 9.105 8.750 8.758 41,990 -0.21(-2.31%)
Jan 16, 2018 8.900 9.495 8.750 8.965 46,084 +0.23(+2.69%)
Jan 12, 2018 8.730 8.730 8.730 0 +0.53(+6.46%)
Jan 11, 2018 8.115 8.428 8.090 8.200 22,574 +0.03(+0.37%)
Jan 10, 2018 8.360 7.875 8.170 17,978 -0.19(-2.27%)
Jan 09, 2018 7.920 8.360 7.875 8.360 51,370 +0.35(+4.43%)
Jan 08, 2018 7.990 8.400 7.775 8.005 29,794 -0.05(-0.62%)
Jan 05, 2018 7.985 8.220 7.965 8.055 3,930 +0.06(+0.75%)
Jan 04, 2018 7.675 8.057 7.675 7.995 14,704 +0.33(+4.31%)
Jan 03, 2018 7.565 7.730 7.545 7.665 47,728 +0.11(+1.46%)
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.