Skip to main content

Aviat Networks Inc (NQ: AVNW )

38.66 +0.38 (+0.98%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.91 34.24 33.21 33.37 54,852 -0.14(-0.42%)
Jun 29, 2023 32.14 33.56 32.14 33.51 64,908 +1.40(+4.36%)
Jun 28, 2023 31.79 32.12 31.51 32.11 35,087 +0.39(+1.23%)
Jun 27, 2023 31.14 31.90 31.08 31.72 31,144 +0.72(+2.32%)
Jun 26, 2023 31.01 31.36 30.94 31.00 55,471 -0.08(-0.26%)
Jun 23, 2023 31.04 31.71 30.92 31.08 108,150 -0.46(-1.46%)
Jun 22, 2023 31.60 31.81 31.19 31.54 51,997 -0.18(-0.57%)
Jun 21, 2023 32.10 32.58 31.67 31.72 31,156 -0.59(-1.83%)
Jun 20, 2023 32.59 32.77 32.09 32.31 56,892 -0.42(-1.28%)
Jun 16, 2023 33.45 33.50 32.70 32.73 81,959 -0.35(-1.06%)
Jun 15, 2023 32.60 33.16 32.60 33.08 37,882 +0.16(+0.49%)
Jun 14, 2023 33.32 33.84 32.84 32.92 52,268 -0.41(-1.23%)
Jun 13, 2023 32.74 33.41 32.64 33.33 47,978 +0.70(+2.15%)
Jun 12, 2023 31.66 32.72 31.66 32.63 58,004 +0.98(+3.10%)
Jun 09, 2023 32.49 32.85 31.54 31.65 37,379 -0.80(-2.47%)
Jun 08, 2023 32.52 32.95 32.39 32.45 43,805 -0.02(-0.06%)
Jun 07, 2023 32.16 32.99 32.13 32.47 66,478 +0.58(+1.82%)
Jun 06, 2023 31.45 32.31 31.13 31.89 71,767 +0.88(+2.84%)
Jun 05, 2023 31.18 31.42 30.85 31.01 66,955 -0.40(-1.27%)
Jun 02, 2023 30.99 31.49 30.75 31.41 56,199 +0.66(+2.15%)
Jun 01, 2023 30.61 31.06 30.38 30.75 49,831 +0.13(+0.42%)
May 31, 2023 30.58 30.87 30.36 30.62 37,079 -0.09(-0.29%)
May 30, 2023 31.24 31.41 30.61 30.71 53,463 -0.44(-1.41%)
May 26, 2023 30.49 31.20 30.46 31.15 41,311 +0.58(+1.90%)
May 25, 2023 30.99 31.25 30.40 30.57 44,910 -0.40(-1.29%)
May 24, 2023 30.72 30.98 30.47 30.97 87,688 +0.16(+0.52%)
May 23, 2023 30.76 30.93 30.50 30.81 96,371 -0.16(-0.52%)
May 22, 2023 31.05 31.33 30.68 30.97 92,764 -0.10(-0.32%)
May 19, 2023 31.13 31.65 30.89 31.07 99,102 +0.39(+1.27%)
May 18, 2023 29.89 30.84 29.73 30.68 87,141 +0.63(+2.10%)
May 17, 2023 29.64 30.08 29.38 30.05 81,654 +0.52(+1.76%)
May 16, 2023 30.05 30.38 29.53 29.53 63,126 -0.70(-2.32%)
May 15, 2023 30.07 30.50 30.00 30.23 110,971 +0.41(+1.37%)
May 12, 2023 29.60 29.92 29.39 29.82 64,021 +0.24(+0.81%)
May 11, 2023 29.91 29.91 29.05 29.58 70,471 -0.44(-1.47%)
May 10, 2023 29.66 30.14 29.32 30.02 113,047 +0.79(+2.70%)
May 09, 2023 27.29 29.69 27.02 29.23 118,658 +2.08(+7.66%)
May 08, 2023 28.07 28.07 27.00 27.15 123,497 -0.88(-3.14%)
May 05, 2023 28.99 29.11 28.00 28.03 114,770 -0.54(-1.89%)
May 04, 2023 22.74 30.25 21.15 28.57 435,299 -3.33(-10.44%)
May 03, 2023 32.50 32.78 31.85 31.90 90,658 -0.54(-1.66%)
May 02, 2023 33.20 33.20 32.19 32.44 58,312 -1.07(-3.19%)
May 01, 2023 33.00 33.88 32.81 33.51 86,763 +0.70(+2.13%)
Apr 28, 2023 32.04 32.91 32.00 32.81 57,308 +0.59(+1.83%)
Apr 27, 2023 32.00 32.29 31.64 32.22 85,096 +0.44(+1.38%)
Apr 26, 2023 31.75 31.85 31.33 31.78 43,011 +0.01(+0.03%)
Apr 25, 2023 31.94 32.24 31.30 31.77 57,356 -0.32(-1.00%)
Apr 24, 2023 32.39 32.57 31.91 32.09 35,604 -0.41(-1.28%)
Apr 21, 2023 32.10 32.59 31.81 32.51 76,062 +0.38(+1.17%)
Apr 20, 2023 32.36 32.64 31.74 32.13 95,427 -0.58(-1.77%)
Apr 19, 2023 32.50 32.79 32.25 32.71 49,337 -0.12(-0.37%)
Apr 18, 2023 32.99 33.29 32.34 32.83 68,610 -0.10(-0.30%)
Apr 17, 2023 33.93 33.93 32.57 32.93 92,184 -1.09(-3.20%)
Apr 14, 2023 34.19 34.51 33.42 34.02 104,916 -0.19(-0.56%)
Apr 13, 2023 34.13 34.33 34.00 34.21 36,678 +0.18(+0.53%)
Apr 12, 2023 34.26 34.38 33.78 34.03 41,777 -0.03(-0.09%)
Apr 11, 2023 34.14 34.41 33.84 34.06 38,397 +0.06(+0.18%)
Apr 10, 2023 33.57 34.15 33.41 34.00 48,907 +0.22(+0.65%)
Apr 06, 2023 34.12 34.12 33.50 33.78 52,961 -0.28(-0.82%)
Apr 05, 2023 34.19 34.20 33.64 34.06 61,517 -0.14(-0.41%)
Apr 04, 2023 34.58 34.58 33.91 34.20 66,611 -0.38(-1.10%)
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.