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 (%)
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%)
Sep 01, 2017 7.800 8.000 7.755 7.755 40,342 +0.01(+0.19%)
Aug 31, 2017 7.828 8.050 7.719 7.740 28,498 +0.01(+0.13%)
Aug 30, 2017 7.585 7.770 7.465 7.730 29,570 -0.02(-0.26%)
Aug 29, 2017 7.913 7.913 7.725 7.750 9,406 +0.08(+0.98%)
Aug 28, 2017 7.750 8.155 7.575 7.675 15,172 -0.07(-0.90%)
Aug 25, 2017 7.870 7.904 7.694 7.745 13,322 -0.08(-0.96%)
Aug 24, 2017 7.875 7.955 7.810 7.820 32,806 -0.07(-0.89%)
Aug 23, 2017 7.840 7.960 7.785 7.890 22,392 +0.00(+0.00%)
Aug 22, 2017 7.960 8.225 7.870 7.890 54,514 -0.04(-0.57%)
Aug 21, 2017 8.145 8.185 7.850 7.935 79,212 -0.22(-2.70%)
Aug 18, 2017 7.965 8.200 7.896 8.155 50,924 +0.08(+1.05%)
Aug 17, 2017 8.140 8.140 7.935 8.070 32,080 -0.05(-0.68%)
Aug 16, 2017 8.118 8.217 8.065 8.125 44,848 +0.09(+1.06%)
Aug 15, 2017 8.205 8.205 8.040 8.040 23,632 -0.12(-1.47%)
Aug 14, 2017 8.155 8.245 8.100 8.160 12,268 +0.02(+0.25%)
Aug 11, 2017 8.150 8.168 7.980 8.140 30,970 -0.01(-0.18%)
Aug 10, 2017 8.430 8.535 8.155 8.155 48,308 -0.32(-3.78%)
Aug 09, 2017 8.475 8.700 8.280 8.475 93,846 -0.09(-1.05%)
Aug 08, 2017 8.330 8.565 8.335 8.565 33,956 +0.23(+2.76%)
Aug 07, 2017 8.670 8.895 8.330 8.335 61,850 -0.34(-3.92%)
Aug 04, 2017 8.840 8.420 8.675 60,694 +0.05(+0.58%)
Aug 03, 2017 9.110 9.110 8.591 8.625 70,568 -0.59(-6.40%)
Aug 02, 2017 9.390 9.549 8.974 9.215 39,450 -0.21(-2.23%)
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.