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

Aviat Networks Inc (NQ: AVNW )

32.78 -0.40 (-1.21%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2019 7.000 8.015 6.900 7.680 67,600 +0.87(+12.78%)
Mar 28, 2019 6.717 6.890 6.679 6.810 15,086 +0.02(+0.24%)
Mar 27, 2019 7.050 7.050 6.617 6.793 54,974 -0.01(-0.10%)
Mar 26, 2019 6.640 6.920 6.585 6.800 25,598 +0.12(+1.80%)
Mar 25, 2019 6.695 6.775 6.549 6.680 4,136 -0.06(-0.89%)
Mar 22, 2019 6.625 6.740 6.580 6.740 9,600 +0.18(+2.74%)
Mar 21, 2019 6.528 6.700 6.528 6.560 10,102 -0.06(-0.91%)
Mar 20, 2019 6.530 6.750 6.530 6.620 10,792 -0.01(-0.11%)
Mar 19, 2019 6.600 6.760 6.530 6.628 36,790 +0.05(+0.72%)
Mar 18, 2019 6.625 6.750 6.555 6.580 7,394 +0.07(+1.00%)
Mar 15, 2019 6.847 6.847 6.515 6.515 71,400 -0.27(-3.98%)
Mar 14, 2019 6.885 6.885 6.785 6.785 2,798 -0.12(-1.67%)
Mar 13, 2019 6.760 7.004 6.690 6.900 3,964 +0.08(+1.10%)
Mar 12, 2019 6.780 6.910 6.775 6.825 8,800 +0.06(+0.81%)
Mar 11, 2019 6.885 7.260 6.689 6.770 24,058 -0.08(-1.17%)
Mar 08, 2019 7.035 7.035 6.675 6.850 37,800 -0.08(-1.08%)
Mar 07, 2019 6.965 7.329 6.925 6.925 21,928 -0.04(-0.65%)
Mar 06, 2019 7.025 7.265 6.940 6.970 6,552 -0.06(-0.82%)
Mar 05, 2019 7.085 7.500 6.920 7.027 21,364 +0.03(+0.39%)
Mar 04, 2019 7.085 7.375 7.000 7.000 50,470 -0.08(-1.06%)
Mar 01, 2019 6.830 7.095 6.820 7.075 24,400 +0.23(+3.28%)
Feb 28, 2019 6.940 7.065 6.790 6.850 40,422 -0.10(-1.44%)
Feb 27, 2019 6.950 7.055 6.950 6.950 7,068 -0.05(-0.71%)
Feb 26, 2019 7.065 7.095 7.000 7.000 9,152 -0.04(-0.50%)
Feb 25, 2019 7.040 7.201 7.035 7.035 7,496 -0.14(-1.95%)
Feb 22, 2019 7.230 7.250 7.150 7.175 12,600 -0.18(-2.45%)
Feb 21, 2019 7.245 7.355 7.190 7.355 15,482 +0.17(+2.29%)
Feb 20, 2019 7.440 7.440 7.190 7.190 14,290 -0.26(-3.55%)
Feb 19, 2019 7.420 7.455 7.316 7.455 4,126 +0.08(+1.02%)
Feb 15, 2019 7.742 7.742 7.380 7.380 14,400 -0.17(-2.25%)
Feb 14, 2019 7.740 7.850 7.505 7.550 10,016 -0.20(-2.58%)
Feb 13, 2019 7.830 7.968 7.750 7.750 18,378 -0.07(-0.83%)
Feb 12, 2019 7.620 8.105 7.530 7.815 66,194 +0.53(+7.20%)
Feb 11, 2019 7.500 7.620 7.235 7.290 31,320 -0.21(-2.80%)
Feb 08, 2019 7.285 7.505 7.135 7.500 24,000 +0.15(+2.04%)
Feb 07, 2019 7.390 7.390 7.215 7.350 3,438 -0.06(-0.81%)
Feb 06, 2019 7.400 7.468 7.035 7.410 17,890 +0.02(+0.20%)
Feb 05, 2019 6.810 7.450 6.710 7.395 60,664 +0.65(+9.64%)
Feb 04, 2019 6.600 6.936 6.600 6.745 14,020 +0.14(+2.12%)
Feb 01, 2019 6.815 6.843 6.480 6.605 35,600 -0.12(-1.78%)
Jan 31, 2019 6.850 6.859 6.670 6.725 15,752 -0.08(-1.10%)
Jan 30, 2019 6.900 6.900 6.800 6.800 27,362 -0.04(-0.66%)
Jan 29, 2019 6.970 6.970 6.787 6.845 14,030 -0.13(-1.86%)
Jan 28, 2019 6.975 6.975 6.975 6.975 774 -0.13(-1.83%)
Jan 25, 2019 7.105 7.105 7.105 7.105 400 +0.02(+0.28%)
Jan 24, 2019 7.075 7.160 7.075 7.085 4,744 -0.06(-0.87%)
Jan 23, 2019 6.810 7.175 6.810 7.147 6,264 +0.14(+2.03%)
Jan 22, 2019 7.015 7.143 7.001 7.005 5,140 -0.07(-0.99%)
Jan 18, 2019 7.110 7.110 7.030 7.075 11,000 -0.08(-1.19%)
Jan 17, 2019 6.768 7.385 6.768 7.160 23,318 +0.17(+2.43%)
Jan 16, 2019 6.980 6.990 6.950 6.990 5,454 +0.09(+1.30%)
Jan 15, 2019 6.775 6.995 6.775 6.900 12,766 +0.08(+1.10%)
Jan 14, 2019 6.855 7.000 6.825 6.825 1,084 -0.12(-1.80%)
Jan 11, 2019 6.940 6.950 6.750 6.950 29,600 +0.07(+0.94%)
Jan 10, 2019 7.115 7.143 6.875 6.885 15,470 -0.28(-3.84%)
Jan 09, 2019 6.758 7.290 6.758 7.160 23,334 +0.11(+1.56%)
Jan 08, 2019 6.780 7.050 6.780 7.050 15,210 +0.29(+4.29%)
Jan 07, 2019 6.780 7.430 6.755 6.760 24,912 -0.04(-0.66%)
Jan 04, 2019 6.995 7.250 6.805 6.805 12,400 -0.11(-1.52%)
Jan 03, 2019 6.870 7.150 6.825 6.910 20,126 -0.23(-3.29%)
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.