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

Aviat Networks Inc (NQ: AVNW )

33.18 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 24, 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 (%)
Jun 29, 2018 7.995 8.200 7.713 8.185 25,716 +0.31(+3.94%)
Jun 28, 2018 8.020 8.070 7.750 7.875 12,924 +0.07(+0.89%)
Jun 27, 2018 8.200 8.411 7.806 7.806 26,598 -0.39(-4.81%)
Jun 26, 2018 8.150 8.409 8.150 8.200 19,602 +0.07(+0.92%)
Jun 25, 2018 8.165 8.245 8.025 8.125 24,764 -0.12(-1.40%)
Jun 22, 2018 8.210 8.320 8.130 8.240 42,886 -0.01(-0.12%)
Jun 21, 2018 8.355 8.355 8.140 8.250 24,514 -0.05(-0.60%)
Jun 20, 2018 8.310 8.575 8.125 8.300 41,182 -0.05(-0.66%)
Jun 19, 2018 8.285 8.530 8.165 8.355 25,204 +0.07(+0.84%)
Jun 18, 2018 8.330 8.535 8.275 8.285 46,076 -0.06(-0.78%)
Jun 15, 2018 8.575 8.290 8.350 83,140 -0.16(-1.88%)
Jun 14, 2018 8.540 8.570 8.505 8.510 6,132 +0.00(+0.06%)
Jun 13, 2018 8.560 8.575 8.500 8.505 10,978 -0.05(-0.64%)
Jun 12, 2018 8.600 8.645 8.535 8.560 38,840 -0.16(-1.89%)
Jun 11, 2018 8.755 8.755 8.645 8.725 1,720 +0.12(+1.45%)
Jun 08, 2018 8.790 8.790 8.600 8.600 1,536 -0.05(-0.64%)
Jun 07, 2018 8.815 8.873 8.628 8.655 8,458 -0.12(-1.42%)
Jun 06, 2018 9.080 9.080 8.652 8.780 25,792 -0.07(-0.79%)
Jun 05, 2018 8.945 8.945 8.670 8.850 8,848 -0.04(-0.39%)
Jun 04, 2018 9.005 9.005 8.875 8.885 6,190 +0.04(+0.40%)
Jun 01, 2018 8.790 8.999 8.605 8.850 35,452 -0.06(-0.67%)
May 31, 2018 8.865 8.946 8.707 8.910 16,202 +0.21(+2.35%)
May 30, 2018 8.995 9.000 8.705 8.705 21,380 -0.20(-2.25%)
May 29, 2018 9.000 9.112 8.789 8.905 20,708 -0.20(-2.14%)
May 25, 2018 9.100 9.100 9.100 0 -0.01(-0.08%)
May 24, 2018 8.955 9.125 8.717 9.107 18,342 +0.14(+1.53%)
May 23, 2018 8.995 8.995 8.812 8.970 12,974 -0.02(-0.28%)
May 22, 2018 8.875 9.000 8.875 8.995 5,008 -0.01(-0.06%)
May 21, 2018 9.300 9.375 8.751 9.000 34,474 -0.38(-4.00%)
May 18, 2018 9.435 9.443 9.050 9.375 21,988 +0.11(+1.13%)
May 17, 2018 9.125 9.395 8.970 9.270 51,100 +0.21(+2.37%)
May 16, 2018 9.140 9.438 8.890 9.055 28,008 -0.14(-1.58%)
May 15, 2018 8.075 9.533 8.075 9.200 62,780 +0.75(+8.88%)
May 14, 2018 8.500 8.563 8.150 8.450 13,572 -0.07(-0.82%)
May 11, 2018 8.550 8.645 8.510 8.520 22,366 -0.03(-0.35%)
May 10, 2018 8.550 8.715 8.550 8.550 17,402 +0.02(+0.18%)
May 09, 2018 8.570 8.624 8.515 8.535 7,228 +0.03(+0.35%)
May 08, 2018 8.205 8.660 8.205 8.505 40,138 +0.17(+2.04%)
May 07, 2018 8.150 8.335 8.075 8.335 41,558 +0.06(+0.73%)
May 04, 2018 8.215 8.315 8.015 8.275 36,674 -0.14(-1.72%)
May 03, 2018 8.175 8.420 8.005 8.420 50,772 +0.23(+2.87%)
May 02, 2018 8.355 8.410 8.055 8.185 9,190 +0.08(+1.02%)
May 01, 2018 8.130 8.199 7.940 8.102 25,172 -0.03(-0.40%)
Apr 30, 2018 8.300 8.880 8.135 8.135 13,772 -0.23(-2.81%)
Apr 27, 2018 8.275 8.370 7.925 8.370 58,090 +0.06(+0.78%)
Apr 26, 2018 8.640 8.640 8.280 8.305 38,798 -0.27(-3.15%)
Apr 25, 2018 8.755 8.755 8.525 8.575 40,438 -0.23(-2.56%)
Apr 24, 2018 8.805 8.850 8.655 8.800 12,992 -0.05(-0.62%)
Apr 23, 2018 8.840 8.880 8.655 8.855 16,004 +0.08(+0.91%)
Apr 20, 2018 8.815 8.870 8.775 8.775 21,034 +0.00(+0.00%)
Apr 19, 2018 8.775 8.775 8.775 8.775 2,294 -0.03(-0.28%)
Apr 18, 2018 8.970 9.115 8.758 8.800 18,298 -0.07(-0.79%)
Apr 17, 2018 8.760 8.970 8.751 8.870 8,956 +0.21(+2.48%)
Apr 16, 2018 8.731 8.731 8.655 8.655 8,020 -0.01(-0.06%)
Apr 13, 2018 8.755 8.890 8.660 8.660 12,906 +0.04(+0.52%)
Apr 12, 2018 8.485 8.630 8.480 8.615 6,386 -0.04(-0.40%)
Apr 11, 2018 8.595 8.700 8.595 8.650 4,718 -0.06(-0.75%)
Apr 10, 2018 8.445 8.775 8.445 8.715 65,148 +0.34(+4.06%)
Apr 09, 2018 8.380 8.455 8.375 8.375 24,844 -0.02(-0.18%)
Apr 06, 2018 8.240 8.410 8.240 8.390 30,196 +0.17(+2.01%)
Apr 05, 2018 8.400 8.475 8.225 8.225 9,894 -0.09(-1.02%)
Apr 04, 2018 8.281 8.480 8.230 8.310 51,932 +0.08(+0.97%)
Apr 03, 2018 8.455 8.455 8.230 8.230 2,436 -0.09(-1.14%)
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.