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 (%)
Jun 30, 2020 9.050 9.375 9.000 9.125 89,014 +0.10(+1.05%)
Jun 29, 2020 8.930 9.200 8.807 9.030 63,538 +0.05(+0.56%)
Jun 26, 2020 9.075 9.075 8.775 8.980 42,000 +0.03(+0.28%)
Jun 25, 2020 8.490 9.075 8.440 8.955 87,522 +0.44(+5.11%)
Jun 24, 2020 8.245 8.575 8.010 8.520 88,428 +0.21(+2.47%)
Jun 23, 2020 8.710 8.850 8.245 8.315 71,052 -0.30(-3.54%)
Jun 22, 2020 9.155 9.155 8.270 8.620 121,508 -0.14(-1.60%)
Jun 19, 2020 8.800 9.520 8.635 8.760 220,400 +0.56(+6.83%)
Jun 18, 2020 8.190 8.495 7.765 8.200 104,026 -0.05(-0.61%)
Jun 17, 2020 8.650 8.812 8.050 8.250 172,122 -0.35(-4.01%)
Jun 16, 2020 8.065 8.792 7.535 8.595 374,744 +1.23(+16.62%)
Jun 15, 2020 6.975 7.495 6.975 7.370 33,796 +0.30(+4.24%)
Jun 12, 2020 7.075 7.110 6.990 7.070 60,800 +0.21(+3.14%)
Jun 11, 2020 7.455 7.490 6.810 6.855 213,254 -0.72(-9.50%)
Jun 10, 2020 7.735 7.850 7.430 7.575 87,464 +0.10(+1.34%)
Jun 09, 2020 7.415 7.728 7.338 7.475 130,000 +0.05(+0.67%)
Jun 08, 2020 7.170 7.940 7.170 7.425 215,136 +0.30(+4.21%)
Jun 05, 2020 7.260 7.287 7.037 7.125 37,400 -0.02(-0.28%)
Jun 04, 2020 7.275 7.300 7.025 7.145 53,552 -0.09(-1.18%)
Jun 03, 2020 7.010 7.345 6.825 7.230 99,264 +0.33(+4.78%)
Jun 02, 2020 7.480 7.585 6.890 6.900 156,144 -0.47(-6.44%)
Jun 01, 2020 7.700 8.085 7.375 7.375 40,090 -0.25(-3.22%)
May 29, 2020 7.850 7.855 7.440 7.620 94,600 -0.25(-3.18%)
May 28, 2020 7.900 7.960 7.530 7.870 51,360 +0.05(+0.70%)
May 27, 2020 7.960 8.076 7.515 7.815 104,482 -0.01(-0.13%)
May 26, 2020 7.330 8.101 7.330 7.825 260,332 +0.58(+8.01%)
May 22, 2020 7.495 7.560 7.125 7.245 151,800 +0.12(+1.61%)
May 21, 2020 6.925 7.320 6.925 7.130 96,032 +0.19(+2.74%)
May 20, 2020 6.385 7.150 6.385 6.940 243,806 +0.52(+8.10%)
May 19, 2020 6.385 6.515 6.250 6.420 92,046 +0.04(+0.55%)
May 18, 2020 6.150 6.690 6.150 6.385 145,796 +0.17(+2.69%)
May 15, 2020 6.575 6.575 5.850 6.218 141,000 -0.29(-4.49%)
May 14, 2020 6.250 6.750 6.150 6.510 232,916 +0.34(+5.51%)
May 13, 2020 5.750 6.895 5.560 6.170 501,740 +1.47(+31.42%)
May 12, 2020 4.790 4.890 4.610 4.695 71,290 -0.13(-2.80%)
May 11, 2020 4.800 4.945 4.688 4.830 30,554 -0.01(-0.26%)
May 08, 2020 4.750 4.850 4.625 4.842 35,600 +0.13(+2.70%)
May 07, 2020 4.635 4.858 4.562 4.715 12,740 +0.08(+1.73%)
May 06, 2020 4.710 4.710 4.525 4.635 12,690 +0.05(+1.09%)
May 05, 2020 4.595 4.766 4.585 4.585 14,748 +0.06(+1.37%)
May 04, 2020 4.635 4.675 4.465 4.523 36,154 -0.14(-3.04%)
May 01, 2020 4.750 4.750 4.562 4.665 10,800 -0.08(-1.58%)
Apr 30, 2020 5.040 5.040 4.710 4.740 20,126 -0.19(-3.84%)
Apr 29, 2020 4.895 4.980 4.757 4.929 28,624 +0.19(+4.10%)
Apr 28, 2020 4.745 4.870 4.700 4.735 13,078 -0.01(-0.21%)
Apr 27, 2020 4.800 4.800 4.630 4.745 13,476 +0.09(+2.04%)
Apr 24, 2020 4.625 4.725 4.525 4.650 15,400 +0.03(+0.65%)
Apr 23, 2020 4.640 4.777 4.580 4.620 9,750 -0.09(-1.91%)
Apr 22, 2020 4.830 4.970 4.675 4.710 20,164 +0.12(+2.61%)
Apr 21, 2020 4.570 4.725 4.500 4.590 2,430 -0.19(-3.92%)
Apr 20, 2020 4.680 4.968 4.604 4.777 5,618 -0.06(-1.29%)
Apr 17, 2020 4.626 4.862 4.535 4.840 13,400 +0.10(+2.11%)
Apr 16, 2020 4.801 4.862 4.740 4.740 11,336 -0.06(-1.25%)
Apr 15, 2020 4.750 4.853 4.730 4.800 27,904 -0.20(-3.90%)
Apr 14, 2020 4.750 5.085 4.750 4.995 24,326 +0.43(+9.41%)
Apr 13, 2020 4.920 4.920 4.565 4.565 4,544 -0.14(-2.97%)
Apr 09, 2020 4.570 5.000 4.530 4.705 35,400 +0.26(+5.97%)
Apr 08, 2020 4.495 4.625 4.430 4.440 20,604 +0.04(+0.91%)
Apr 07, 2020 4.440 4.675 4.375 4.400 36,928 +0.17(+3.90%)
Apr 06, 2020 4.295 4.300 4.100 4.235 37,898 +0.04(+0.83%)
Apr 03, 2020 4.185 4.235 3.975 4.200 17,000 +0.27(+6.73%)
Apr 02, 2020 4.080 4.235 3.875 3.935 36,518 +0.00(+0.13%)
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.