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 (%)
Jun 30, 2022 24.62 25.51 24.16 25.04 161,890 +0.20(+0.81%)
Jun 29, 2022 26.47 26.47 24.35 24.84 110,793 -1.45(-5.52%)
Jun 28, 2022 26.40 27.88 26.01 26.29 201,413 +0.91(+3.59%)
Jun 27, 2022 26.17 26.17 25.22 25.38 66,951 -0.54(-2.08%)
Jun 24, 2022 26.06 26.56 25.76 25.92 103,175 +0.07(+0.27%)
Jun 23, 2022 25.95 26.35 25.66 25.85 55,209 -0.01(-0.04%)
Jun 22, 2022 25.66 26.45 25.59 25.86 88,508 -0.03(-0.12%)
Jun 21, 2022 26.01 26.39 25.63 25.89 62,454 +0.30(+1.17%)
Jun 17, 2022 25.71 25.81 25.17 25.59 84,946 +0.56(+2.24%)
Jun 16, 2022 25.29 25.34 24.52 25.03 68,446 -0.80(-3.10%)
Jun 15, 2022 24.99 26.23 24.95 25.83 75,044 +0.92(+3.69%)
Jun 14, 2022 25.01 25.26 24.61 24.91 82,151 +0.02(+0.08%)
Jun 13, 2022 26.98 27.24 24.84 24.89 120,874 -2.88(-10.37%)
Jun 10, 2022 29.30 29.30 27.69 27.77 61,870 -0.90(-3.14%)
Jun 09, 2022 28.99 29.12 28.62 28.67 47,020 -0.49(-1.68%)
Jun 08, 2022 28.95 29.79 28.95 29.16 58,214 +0.07(+0.24%)
Jun 07, 2022 28.74 29.20 28.67 29.09 50,447 +0.14(+0.48%)
Jun 06, 2022 29.42 29.52 28.74 28.95 92,867 -0.20(-0.69%)
Jun 03, 2022 29.50 29.78 28.98 29.15 61,941 -0.80(-2.67%)
Jun 02, 2022 29.55 29.96 29.30 29.95 45,267 +0.42(+1.42%)
Jun 01, 2022 29.64 29.96 28.74 29.53 69,859 +0.21(+0.72%)
May 31, 2022 29.63 29.91 29.01 29.32 51,174 -0.59(-1.97%)
May 27, 2022 29.63 30.14 29.49 29.91 46,700 +0.35(+1.18%)
May 26, 2022 29.49 30.43 29.31 29.56 77,405 +0.39(+1.34%)
May 25, 2022 27.95 29.42 27.89 29.17 61,414 +0.97(+3.44%)
May 24, 2022 28.81 28.83 27.65 28.20 53,394 -1.08(-3.69%)
May 23, 2022 30.29 30.30 29.17 29.28 62,098 -0.46(-1.55%)
May 20, 2022 29.17 29.80 28.80 29.74 98,127 +1.01(+3.52%)
May 19, 2022 27.77 29.16 27.70 28.73 88,790 +0.55(+1.95%)
May 18, 2022 29.37 29.47 27.97 28.18 63,695 -1.72(-5.75%)
May 17, 2022 29.48 30.11 29.27 29.90 41,274 +1.03(+3.57%)
May 16, 2022 29.00 29.45 28.51 28.87 58,834 -0.13(-0.45%)
May 13, 2022 27.79 29.27 27.79 29.00 59,471 +1.34(+4.84%)
May 12, 2022 27.00 28.10 26.45 27.66 68,272 +0.41(+1.50%)
May 11, 2022 28.41 29.16 27.23 27.25 75,419 -1.22(-4.29%)
May 10, 2022 28.72 29.00 27.72 28.47 136,009 +0.07(+0.25%)
May 09, 2022 29.50 29.87 28.23 28.40 106,569 -1.61(-5.36%)
May 06, 2022 30.27 30.60 29.71 30.01 103,634 -0.15(-0.50%)
May 05, 2022 31.94 31.94 30.04 30.16 227,674 -1.51(-4.77%)
May 04, 2022 31.64 31.77 30.25 31.67 64,369 +0.41(+1.31%)
May 03, 2022 31.11 31.64 30.72 31.26 44,096 +0.12(+0.39%)
May 02, 2022 30.16 31.42 29.67 31.14 81,161 +1.24(+4.15%)
Apr 29, 2022 30.46 31.27 29.72 29.90 61,281 -0.76(-2.48%)
Apr 28, 2022 30.60 30.86 29.87 30.66 82,524 +0.51(+1.69%)
Apr 27, 2022 30.46 30.83 30.10 30.15 52,054 -0.57(-1.86%)
Apr 26, 2022 31.53 31.53 30.60 30.72 63,240 -0.68(-2.17%)
Apr 25, 2022 30.91 31.59 30.56 31.40 76,374 +0.10(+0.32%)
Apr 22, 2022 31.83 32.00 31.17 31.30 73,830 -0.52(-1.63%)
Apr 21, 2022 32.66 32.99 31.72 31.82 62,063 -0.72(-2.21%)
Apr 20, 2022 32.37 33.00 32.00 32.54 57,512 +0.54(+1.69%)
Apr 19, 2022 34.30 34.40 31.76 32.00 134,806 -2.30(-6.71%)
Apr 18, 2022 34.00 35.18 33.85 34.30 177,098 +0.24(+0.70%)
Apr 14, 2022 30.85 34.10 30.85 34.06 216,050 +3.35(+10.91%)
Apr 13, 2022 30.00 30.75 29.88 30.71 89,416 +0.80(+2.67%)
Apr 12, 2022 29.88 30.42 29.62 29.91 55,647 +0.28(+0.94%)
Apr 11, 2022 28.92 29.78 28.82 29.63 56,117 +0.57(+1.96%)
Apr 08, 2022 29.89 29.89 28.54 29.06 66,186 +0.18(+0.62%)
Apr 07, 2022 28.74 29.24 28.50 28.88 51,415 +0.06(+0.21%)
Apr 06, 2022 28.50 29.11 27.62 28.82 116,938 +0.09(+0.31%)
Apr 05, 2022 29.70 30.00 28.55 28.73 48,293 -1.04(-3.49%)
Apr 04, 2022 30.15 30.21 29.48 29.77 59,002 -0.23(-0.77%)
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.