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 (%)
Nov 30, 2023 31.05 31.06 30.12 30.31 58,298 -0.74(-2.38%)
Nov 29, 2023 31.22 31.73 30.89 31.05 54,073 -0.10(-0.32%)
Nov 28, 2023 31.42 31.42 30.90 31.15 58,424 -0.18(-0.56%)
Nov 27, 2023 30.58 31.38 30.30 31.32 83,101 +0.77(+2.54%)
Nov 24, 2023 30.64 30.73 30.13 30.55 64,173 +0.16(+0.53%)
Nov 22, 2023 29.59 30.50 29.56 30.39 83,470 +0.86(+2.91%)
Nov 21, 2023 30.47 30.69 29.52 29.53 64,894 -0.81(-2.67%)
Nov 20, 2023 29.88 30.36 29.66 30.34 154,090 +0.73(+2.47%)
Nov 17, 2023 30.07 30.14 29.33 29.61 90,353 -0.11(-0.37%)
Nov 16, 2023 30.36 30.69 29.47 29.72 65,568 -0.86(-2.81%)
Nov 15, 2023 30.46 31.06 30.46 30.58 71,634 +0.03(+0.10%)
Nov 14, 2023 30.03 30.57 29.68 30.55 170,380 +1.32(+4.52%)
Nov 13, 2023 29.08 29.66 28.92 29.23 72,604 -0.17(-0.58%)
Nov 10, 2023 28.84 29.58 28.26 29.40 60,196 +0.49(+1.69%)
Nov 09, 2023 29.92 29.92 28.79 28.91 69,373 -0.75(-2.53%)
Nov 08, 2023 30.17 30.17 29.59 29.66 52,343 -0.35(-1.17%)
Nov 07, 2023 30.37 30.37 29.22 30.01 96,350 -0.56(-1.83%)
Nov 06, 2023 30.55 31.26 30.20 30.57 105,087 +0.06(+0.20%)
Nov 03, 2023 31.00 32.34 30.30 30.51 168,158 -0.08(-0.26%)
Nov 02, 2023 29.14 31.50 29.00 30.59 315,341 +4.13(+15.61%)
Nov 01, 2023 26.76 26.83 26.16 26.46 133,416 -0.24(-0.90%)
Oct 31, 2023 26.13 27.19 26.11 26.70 68,383 +0.52(+1.99%)
Oct 30, 2023 25.56 26.39 25.53 26.18 96,934 +0.72(+2.83%)
Oct 27, 2023 25.41 25.68 25.24 25.46 45,397 -0.01(-0.04%)
Oct 26, 2023 25.33 25.55 25.08 25.47 47,966 +0.14(+0.55%)
Oct 25, 2023 25.69 25.75 25.28 25.33 74,151 -0.56(-2.16%)
Oct 24, 2023 25.84 26.93 25.45 25.89 68,156 +0.01(+0.04%)
Oct 23, 2023 26.05 26.24 25.68 25.88 70,207 -0.41(-1.56%)
Oct 20, 2023 26.28 26.40 26.03 26.29 93,901 +0.21(+0.81%)
Oct 19, 2023 26.51 26.59 25.77 26.08 114,964 -0.72(-2.69%)
Oct 18, 2023 27.00 27.00 26.62 26.80 105,374 -0.23(-0.85%)
Oct 17, 2023 26.57 27.50 26.57 27.03 152,724 +0.00(+0.00%)
Oct 16, 2023 27.00 27.12 26.41 27.03 171,410 +0.22(+0.82%)
Oct 13, 2023 27.99 27.99 26.71 26.81 84,259 -1.06(-3.80%)
Oct 12, 2023 28.60 28.64 27.80 27.87 73,479 -0.80(-2.79%)
Oct 11, 2023 29.35 29.35 28.41 28.67 56,946 -0.72(-2.45%)
Oct 10, 2023 29.25 29.63 29.20 29.39 64,140 +0.17(+0.58%)
Oct 09, 2023 29.07 29.66 29.05 29.22 49,768 +0.08(+0.27%)
Oct 06, 2023 29.00 29.43 28.69 29.14 76,146 +0.02(+0.07%)
Oct 05, 2023 29.95 30.01 28.93 29.12 180,883 -1.50(-4.90%)
Oct 04, 2023 30.60 30.63 29.93 30.62 60,514 -0.05(-0.16%)
Oct 03, 2023 30.87 30.93 30.49 30.67 44,886 -0.30(-0.97%)
Oct 02, 2023 31.00 31.23 30.62 30.97 62,747 -0.23(-0.74%)
Sep 29, 2023 30.99 31.55 30.52 31.20 79,472 +0.40(+1.30%)
Sep 28, 2023 31.00 31.11 30.61 30.80 93,489 -0.20(-0.65%)
Sep 27, 2023 32.00 32.16 30.87 31.00 100,679 -0.93(-2.91%)
Sep 26, 2023 32.80 32.80 31.72 31.93 215,151 -0.90(-2.74%)
Sep 25, 2023 32.28 32.90 32.72 32.83 40,610 +0.45(+1.39%)
Sep 22, 2023 32.67 32.72 32.35 32.38 75,443 -0.34(-1.04%)
Sep 21, 2023 32.00 32.85 31.82 32.72 86,239 +0.60(+1.87%)
Sep 20, 2023 32.28 33.08 32.05 32.12 62,665 +0.10(+0.31%)
Sep 19, 2023 32.32 32.39 31.75 32.02 41,029 -0.32(-0.99%)
Sep 18, 2023 32.54 32.63 32.13 32.34 39,625 -0.26(-0.80%)
Sep 15, 2023 32.22 33.13 31.97 32.60 243,245 +0.23(+0.71%)
Sep 14, 2023 31.99 32.67 31.86 32.37 55,545 +0.62(+1.95%)
Sep 13, 2023 32.79 32.80 31.51 31.75 54,491 -1.00(-3.05%)
Sep 12, 2023 32.84 33.10 32.53 32.75 64,501 -0.28(-0.85%)
Sep 11, 2023 33.05 33.30 32.81 33.03 77,624 -0.04(-0.12%)
Sep 08, 2023 33.14 33.28 33.00 33.07 40,325 -0.12(-0.36%)
Sep 07, 2023 33.85 34.21 33.19 33.19 126,242 -0.97(-2.84%)
Sep 06, 2023 34.95 35.28 34.07 34.16 67,579 -0.89(-2.54%)
Sep 05, 2023 35.86 35.86 34.93 35.05 119,703 -1.10(-3.04%)
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.