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, 2019 6.810 6.975 6.805 6.820 19,910 -0.08(-1.12%)
Oct 30, 2019 6.793 6.897 6.793 6.897 758 +0.09(+1.36%)
Oct 29, 2019 6.810 6.875 6.770 6.805 16,780 -0.08(-1.16%)
Oct 28, 2019 6.970 6.970 6.805 6.885 25,368 -0.09(-1.36%)
Oct 25, 2019 6.995 7.040 6.900 6.980 39,800 -0.02(-0.29%)
Oct 24, 2019 7.015 7.015 6.945 7.000 7,094 -0.16(-2.17%)
Oct 23, 2019 7.142 7.182 7.100 7.155 3,968 +0.16(+2.21%)
Oct 22, 2019 7.000 7.000 7.000 7.000 584 +0.07(+0.97%)
Oct 21, 2019 7.202 7.245 6.933 6.933 24,140 -0.19(-2.63%)
Oct 18, 2019 6.980 7.180 6.980 7.120 11,800 +0.19(+2.81%)
Oct 17, 2019 6.925 6.952 6.925 6.925 5,100 +0.07(+1.04%)
Oct 16, 2019 6.875 6.875 6.825 6.854 1,750 +0.03(+0.42%)
Oct 15, 2019 6.995 6.995 6.822 6.825 12,120 -0.15(-2.15%)
Oct 14, 2019 6.975 7.010 6.940 6.975 6,314 +0.00(+0.00%)
Oct 11, 2019 7.085 7.094 6.975 6.975 6,400 -0.22(-2.99%)
Oct 10, 2019 6.975 7.190 6.975 7.190 1,024 +0.27(+3.83%)
Oct 09, 2019 6.875 6.930 6.875 6.925 2,346 -0.05(-0.72%)
Oct 08, 2019 6.995 7.110 6.890 6.975 14,548 -0.11(-1.48%)
Oct 07, 2019 6.850 7.080 6.810 7.080 19,026 +0.25(+3.66%)
Oct 04, 2019 6.865 6.865 6.800 6.830 10,400 +0.00(+0.07%)
Oct 03, 2019 6.775 6.825 6.760 6.825 6,270 +0.02(+0.22%)
Oct 02, 2019 6.855 6.860 6.810 6.810 6,994 -0.05(-0.73%)
Oct 01, 2019 6.888 6.934 6.850 6.860 15,066 +0.04(+0.51%)
Sep 30, 2019 6.805 6.885 6.805 6.825 16,456 -0.02(-0.36%)
Sep 27, 2019 6.940 6.940 6.850 6.850 600 -0.04(-0.51%)
Sep 26, 2019 6.800 6.995 6.800 6.885 3,742 +0.05(+0.81%)
Sep 25, 2019 6.815 6.935 6.815 6.830 8,544 +0.05(+0.81%)
Sep 24, 2019 6.870 6.940 6.775 6.775 42,134 -0.18(-2.59%)
Sep 23, 2019 6.950 7.075 6.950 6.955 41,026 -0.27(-3.74%)
Sep 20, 2019 7.060 7.225 7.000 7.225 26,600 +0.13(+1.83%)
Sep 19, 2019 7.095 7.115 7.055 7.095 3,736 +0.04(+0.50%)
Sep 18, 2019 7.050 7.125 7.050 7.060 13,936 +0.01(+0.14%)
Sep 17, 2019 7.080 7.240 7.050 7.050 7,816 +0.00(+0.00%)
Sep 16, 2019 7.100 7.105 7.050 7.050 10,136 -0.10(-1.40%)
Sep 13, 2019 7.150 7.220 7.150 7.150 34,600 -0.01(-0.14%)
Sep 12, 2019 7.160 7.220 7.140 7.160 11,442 -0.04(-0.56%)
Sep 11, 2019 7.100 7.250 7.093 7.200 22,462 +0.11(+1.50%)
Sep 10, 2019 7.165 7.186 7.050 7.093 22,348 -0.07(-1.00%)
Sep 09, 2019 7.250 7.250 7.110 7.165 6,958 -0.08(-1.17%)
Sep 06, 2019 7.200 7.347 7.056 7.250 19,000 +0.10(+1.40%)
Sep 05, 2019 6.902 7.250 6.902 7.150 80,478 +0.13(+1.85%)
Sep 04, 2019 7.000 7.100 6.875 7.020 17,978 +0.14(+2.11%)
Sep 03, 2019 7.045 7.045 6.840 6.875 21,024 -0.17(-2.48%)
Aug 30, 2019 7.120 7.120 6.975 7.050 10,000 +0.00(+0.00%)
Aug 29, 2019 7.025 7.050 6.985 7.050 8,532 +0.11(+1.62%)
Aug 28, 2019 6.890 7.125 6.765 6.938 131,696 +0.28(+4.23%)
Aug 27, 2019 6.505 6.656 6.410 6.656 33,832 +0.12(+1.87%)
Aug 26, 2019 6.475 6.535 6.475 6.534 2,510 +0.06(+0.91%)
Aug 23, 2019 6.447 6.558 6.445 6.475 17,800 +0.00(+0.00%)
Aug 21, 2019 6.475 6.475 6.475 0 +0.01(+0.15%)
Aug 20, 2019 6.445 6.605 6.445 6.465 5,294 +0.02(+0.31%)
Aug 19, 2019 6.365 6.445 6.329 6.445 3,614 +0.06(+0.86%)
Aug 16, 2019 6.460 6.460 6.300 6.390 18,000 -0.14(-2.07%)
Aug 15, 2019 6.548 6.638 6.430 6.525 21,168 +0.01(+0.08%)
Aug 14, 2019 6.585 6.585 6.510 6.520 1,860 -0.12(-1.88%)
Aug 13, 2019 6.560 6.700 6.425 6.645 17,616 +0.23(+3.59%)
Aug 12, 2019 6.457 6.539 6.390 6.415 10,142 +0.06(+0.94%)
Aug 09, 2019 6.600 6.600 6.350 6.355 16,000 -0.13(-2.08%)
Aug 08, 2019 6.671 6.671 6.490 6.490 3,352 +0.14(+2.20%)
Aug 07, 2019 6.300 6.650 6.300 6.350 16,036 -0.01(-0.08%)
Aug 06, 2019 6.350 6.445 6.305 6.355 23,346 -0.09(-1.47%)
Aug 05, 2019 6.415 6.495 6.320 6.450 8,290 -0.08(-1.28%)
Aug 02, 2019 6.430 6.627 6.430 6.534 14,800 +0.06(+0.91%)
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.