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 (%)
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%)
Aug 01, 2019 6.390 6.700 6.390 6.475 13,088 +0.06(+1.01%)
Jul 31, 2019 6.415 6.498 6.405 6.410 14,346 +0.07(+1.10%)
Jul 30, 2019 6.345 6.500 6.340 6.340 3,738 -0.05(-0.78%)
Jul 29, 2019 6.440 6.615 6.370 6.390 5,678 -0.02(-0.23%)
Jul 26, 2019 6.480 6.620 6.405 6.405 35,400 +0.08(+1.26%)
Jul 25, 2019 6.435 6.480 6.308 6.325 5,550 -0.14(-2.17%)
Jul 24, 2019 6.340 6.465 6.330 6.465 7,558 +0.06(+1.02%)
Jul 23, 2019 6.405 6.480 6.400 6.400 4,670 -0.02(-0.31%)
Jul 22, 2019 6.480 6.480 6.419 6.420 7,506 -0.01(-0.16%)
Jul 19, 2019 6.530 6.575 6.425 6.430 22,600 -0.10(-1.46%)
Jul 18, 2019 6.550 6.550 6.525 6.525 1,228 -0.01(-0.15%)
Jul 17, 2019 6.650 6.650 6.535 6.535 13,320 +0.01(+0.15%)
Jul 16, 2019 6.610 6.649 6.525 6.525 10,692 -0.02(-0.38%)
Jul 15, 2019 6.595 6.650 6.525 6.550 22,218 -0.09(-1.36%)
Jul 12, 2019 6.615 6.710 6.600 6.640 50,200 -0.03(-0.52%)
Jul 11, 2019 6.642 6.675 6.625 6.675 12,540 -0.03(-0.37%)
Jul 10, 2019 6.637 6.728 6.637 6.700 4,292 -0.09(-1.40%)
Jul 09, 2019 6.710 6.845 6.595 6.795 5,904 +0.12(+1.72%)
Jul 08, 2019 6.947 6.947 6.680 6.680 4,696 +0.01(+0.21%)
Jul 05, 2019 6.740 6.740 6.500 6.666 8,200 -0.18(-2.69%)
Jul 03, 2019 6.628 6.853 6.628 6.850 3,600 +0.23(+3.40%)
Jul 02, 2019 6.625 6.625 6.625 6.625 786 +0.00(+0.03%)
Jul 01, 2019 6.625 6.750 6.623 6.623 10,404 -0.23(-3.31%)
Jun 28, 2019 6.750 6.850 6.610 6.850 12,000 +0.34(+5.30%)
Jun 27, 2019 6.556 6.655 6.482 6.505 55,470 -0.11(-1.59%)
Jun 26, 2019 6.515 6.638 6.476 6.610 5,426 +0.08(+1.15%)
Jun 25, 2019 6.580 6.582 6.535 6.535 4,474 +0.07(+1.08%)
Jun 24, 2019 6.465 6.465 6.465 6.465 826 -0.17(-2.56%)
Jun 21, 2019 6.425 6.635 6.425 6.635 10,200 +0.13(+2.08%)
Jun 20, 2019 6.640 6.640 6.440 6.500 13,262 -0.13(-2.03%)
Jun 19, 2019 6.490 6.635 6.400 6.635 9,980 +0.12(+1.84%)
Jun 18, 2019 6.470 6.620 6.410 6.515 2,166 +0.00(+0.00%)
Jun 17, 2019 6.425 6.521 6.425 6.515 6,896 +0.05(+0.85%)
Jun 14, 2019 6.695 6.695 6.380 6.460 21,000 -0.05(-0.72%)
Jun 13, 2019 6.450 6.530 6.450 6.507 3,776 -0.07(-1.03%)
Jun 12, 2019 6.605 6.605 6.495 6.575 9,402 -0.03(-0.45%)
Jun 11, 2019 6.635 6.645 6.525 6.605 51,646 +0.11(+1.67%)
Jun 10, 2019 6.497 6.497 6.497 6.497 2,204 +0.17(+2.72%)
Jun 07, 2019 6.355 6.400 6.315 6.325 12,200 -0.05(-0.78%)
Jun 06, 2019 6.415 6.495 6.205 6.375 2,210 +0.01(+0.24%)
Jun 05, 2019 6.550 6.558 6.355 6.360 14,506 -0.21(-3.16%)
Jun 04, 2019 6.465 6.567 6.465 6.567 1,420 +0.08(+1.19%)
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.