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

Aviat Networks Inc (NQ: AVNW )

33.96 +0.72 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 8.287 7.965 7.880 95,922 -0.08(-1.07%)
Nov 29, 2017 7.935 8.076 7.805 7.965 44,376 +0.04(+0.50%)
Nov 28, 2017 8.140 8.265 7.925 7.925 23,844 -0.11(-1.43%)
Nov 27, 2017 7.930 8.295 7.930 8.040 42,194 +0.11(+1.45%)
Nov 24, 2017 7.750 8.270 7.725 7.925 42,030 -0.03(-0.38%)
Nov 22, 2017 8.085 8.205 7.660 7.955 138,594 -0.15(-1.85%)
Nov 21, 2017 8.100 8.322 8.100 8.105 18,944 +0.07(+0.89%)
Nov 20, 2017 7.885 8.115 7.611 8.034 29,202 +0.15(+1.95%)
Nov 17, 2017 8.005 8.150 7.710 7.880 68,470 -0.22(-2.66%)
Nov 16, 2017 7.700 8.495 7.700 8.095 37,634 +0.45(+5.82%)
Nov 15, 2017 8.110 8.370 7.575 7.650 65,342 -0.34(-4.26%)
Nov 14, 2017 7.610 7.990 7.115 7.990 105,608 +1.54(+23.88%)
Nov 13, 2017 6.660 7.140 6.450 6.450 119,192 -0.31(-4.59%)
Nov 10, 2017 6.880 6.990 6.735 6.760 27,490 -0.17(-2.52%)
Nov 09, 2017 7.055 7.135 6.857 6.935 23,356 -0.12(-1.70%)
Nov 08, 2017 6.870 7.265 6.615 7.055 89,100 +0.21(+2.99%)
Nov 07, 2017 7.500 7.735 6.850 6.850 99,334 -0.65(-8.67%)
Nov 06, 2017 7.940 8.075 7.440 7.500 96,572 -0.42(-5.30%)
Nov 03, 2017 8.185 8.225 7.910 7.920 62,272 -0.37(-4.41%)
Nov 02, 2017 8.415 8.500 8.175 8.285 20,678 -0.05(-0.61%)
Nov 01, 2017 8.225 8.490 8.225 8.336 41,500 +0.04(+0.43%)
Oct 31, 2017 8.285 8.390 8.150 8.300 25,370 +0.06(+0.73%)
Oct 30, 2017 8.265 8.265 8.065 8.240 9,132 -0.02(-0.24%)
Oct 27, 2017 8.350 8.500 7.918 8.260 34,968 -0.10(-1.20%)
Oct 26, 2017 7.815 8.360 7.455 8.360 36,750 +0.50(+6.43%)
Oct 25, 2017 7.435 7.860 7.140 7.855 62,368 +0.36(+4.73%)
Oct 24, 2017 7.940 8.000 7.500 7.500 69,460 -0.38(-4.82%)
Oct 23, 2017 7.800 8.075 7.750 7.880 47,806 -0.03(-0.32%)
Oct 20, 2017 8.090 8.090 7.776 7.905 13,828 -0.04(-0.44%)
Oct 19, 2017 7.925 8.000 7.920 7.940 35,790 -0.05(-0.63%)
Oct 18, 2017 8.170 8.190 7.935 7.990 32,370 -0.18(-2.20%)
Oct 17, 2017 8.395 8.425 8.083 8.170 21,922 -0.28(-3.31%)
Oct 16, 2017 8.335 8.450 8.295 8.450 10,620 +0.09(+1.14%)
Oct 13, 2017 8.405 8.425 8.276 8.355 16,074 -0.04(-0.54%)
Oct 12, 2017 8.425 8.500 8.300 8.400 32,770 -0.11(-1.23%)
Oct 11, 2017 8.355 8.515 8.332 8.505 36,506 +0.20(+2.35%)
Oct 10, 2017 8.190 8.350 8.065 8.310 40,450 +0.16(+1.96%)
Oct 09, 2017 8.065 8.252 7.900 8.150 16,478 +0.11(+1.43%)
Oct 06, 2017 8.140 8.215 7.700 8.035 101,194 -0.11(-1.35%)
Oct 05, 2017 8.240 8.325 8.023 8.145 161,206 -0.10(-1.15%)
Oct 04, 2017 8.430 8.465 8.173 8.240 70,176 -0.25(-2.94%)
Oct 03, 2017 8.525 8.540 8.490 8.490 13,966 -0.04(-0.53%)
Oct 02, 2017 8.515 8.565 8.435 8.535 59,142 +0.03(+0.35%)
Sep 29, 2017 8.500 8.545 8.450 8.505 35,820 +0.02(+0.18%)
Sep 28, 2017 8.380 8.500 8.210 8.490 60,538 +0.12(+1.43%)
Sep 27, 2017 8.465 8.485 8.370 8.370 19,744 -0.04(-0.48%)
Sep 26, 2017 8.395 8.560 8.395 8.410 22,508 +0.01(+0.12%)
Sep 25, 2017 8.340 8.447 8.266 8.400 26,338 +0.06(+0.72%)
Sep 22, 2017 8.425 8.455 8.100 8.340 46,388 -0.05(-0.66%)
Sep 21, 2017 8.355 8.410 8.030 8.395 61,068 -0.01(-0.06%)
Sep 20, 2017 8.510 8.530 8.255 8.400 60,734 -0.11(-1.29%)
Sep 19, 2017 8.490 8.515 8.415 8.510 12,246 +0.02(+0.18%)
Sep 18, 2017 8.395 8.545 8.395 8.495 80,186 +0.10(+1.19%)
Sep 15, 2017 8.325 8.600 8.325 8.395 238,600 +0.05(+0.60%)
Sep 14, 2017 8.460 8.500 8.270 8.345 97,846 +0.02(+0.24%)
Sep 13, 2017 7.975 8.495 7.975 8.325 35,720 +0.15(+1.90%)
Sep 12, 2017 8.290 8.465 8.025 8.170 59,718 -0.06(-0.73%)
Sep 11, 2017 8.100 8.450 7.945 8.230 97,982 +0.16(+1.92%)
Sep 08, 2017 8.220 8.382 7.700 8.075 106,062 -0.28(-3.35%)
Sep 07, 2017 7.660 8.920 7.360 8.355 241,040 +0.98(+13.29%)
Sep 06, 2017 7.695 7.798 7.375 7.375 37,286 -0.26(-3.47%)
Sep 05, 2017 7.820 7.820 7.630 7.640 15,346 -0.12(-1.48%)
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.