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

Aviat Networks Inc (NQ: AVNW )

33.09 +0.23 (+0.68%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 23, 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 (%)
Dec 31, 2018 6.350 6.640 6.295 6.625 31,400 +0.39(+6.21%)
Dec 28, 2018 6.197 6.490 6.145 6.237 34,000 -0.01(-0.20%)
Dec 27, 2018 6.230 6.375 6.200 6.250 9,876 -0.01(-0.16%)
Dec 26, 2018 6.350 6.440 6.160 6.260 54,134 +0.01(+0.16%)
Dec 24, 2018 6.145 6.410 6.145 6.250 31,600 +0.09(+1.46%)
Dec 21, 2018 6.405 6.412 6.160 6.160 23,800 -0.06(-0.96%)
Dec 20, 2018 6.300 6.400 6.175 6.220 23,330 -0.06(-0.88%)
Dec 19, 2018 6.590 6.760 6.275 6.275 10,548 -0.35(-5.28%)
Dec 18, 2018 6.685 6.950 6.600 6.625 15,668 -0.09(-1.30%)
Dec 17, 2018 6.880 7.140 6.550 6.713 18,478 -0.20(-2.86%)
Dec 14, 2018 7.165 7.410 6.755 6.910 57,200 -0.21(-2.95%)
Dec 13, 2018 7.070 7.120 7.070 7.120 1,896 -0.08(-1.11%)
Dec 12, 2018 7.072 7.390 7.072 7.200 60,870 -0.12(-1.67%)
Dec 11, 2018 7.240 7.545 7.058 7.322 17,088 -0.04(-0.51%)
Dec 10, 2018 7.399 7.411 7.360 7.360 20,750 +0.00(+0.00%)
Dec 07, 2018 7.385 7.385 7.210 7.360 15,000 +0.04(+0.55%)
Dec 06, 2018 7.360 7.435 7.245 7.320 42,430 -0.09(-1.28%)
Dec 04, 2018 7.410 7.510 7.365 7.415 67,400 -0.08(-1.07%)
Dec 03, 2018 7.385 7.500 7.343 7.495 75,654 +0.19(+2.60%)
Nov 30, 2018 7.545 7.545 7.305 7.305 3,800 -0.27(-3.56%)
Nov 29, 2018 7.410 7.575 7.305 7.575 48,816 +0.05(+0.73%)
Nov 28, 2018 7.345 7.600 7.265 7.520 20,468 +0.14(+1.83%)
Nov 27, 2018 7.345 7.465 7.067 7.385 14,702 +0.08(+1.03%)
Nov 26, 2018 7.500 7.585 7.310 7.310 25,594 -0.29(-3.75%)
Nov 23, 2018 7.495 7.595 7.425 7.595 5,600 +0.16(+2.15%)
Nov 21, 2018 7.435 7.435 7.435 0 -0.04(-0.54%)
Nov 20, 2018 7.540 7.540 7.450 7.475 1,470 -0.16(-2.03%)
Nov 19, 2018 7.450 7.635 7.425 7.630 19,728 +0.17(+2.28%)
Nov 16, 2018 7.660 7.665 7.410 7.460 8,200 -0.21(-2.67%)
Nov 15, 2018 7.350 7.745 7.287 7.665 49,114 +0.31(+4.21%)
Nov 14, 2018 7.695 7.820 7.355 7.355 1,822 -0.36(-4.70%)
Nov 13, 2018 7.250 7.820 7.250 7.718 94,368 +0.17(+2.22%)
Nov 12, 2018 7.825 7.901 7.448 7.550 42,554 -0.26(-3.33%)
Nov 09, 2018 8.155 8.227 7.465 7.810 32,200 -0.43(-5.22%)
Nov 08, 2018 7.680 8.240 7.352 8.240 46,626 +0.46(+5.84%)
Nov 07, 2018 7.590 7.848 7.366 7.785 17,408 +0.19(+2.50%)
Nov 06, 2018 7.535 7.600 7.190 7.595 18,086 +0.06(+0.86%)
Nov 05, 2018 7.550 7.607 7.335 7.530 21,844 -0.02(-0.26%)
Nov 02, 2018 7.235 7.660 7.235 7.550 13,000 +0.32(+4.43%)
Nov 01, 2018 7.405 7.536 7.110 7.230 45,336 -0.17(-2.36%)
Oct 31, 2018 7.475 7.522 7.130 7.405 16,902 -0.04(-0.47%)
Oct 30, 2018 6.825 7.558 6.825 7.440 14,414 +0.59(+8.61%)
Oct 29, 2018 7.200 7.230 6.600 6.850 224,188 -0.27(-3.79%)
Oct 26, 2018 7.050 8.185 7.050 7.120 41,800 +0.12(+1.71%)
Oct 25, 2018 7.515 7.790 7.000 7.000 23,136 -0.44(-5.91%)
Oct 24, 2018 7.755 7.995 7.430 7.440 62,416 -0.48(-6.06%)
Oct 23, 2018 7.710 7.935 7.710 7.920 2,136 +0.12(+1.60%)
Oct 22, 2018 8.010 8.055 7.795 7.795 17,066 -0.14(-1.80%)
Oct 19, 2018 8.075 8.075 7.935 7.938 16,800 -0.16(-2.01%)
Oct 18, 2018 8.030 8.125 7.955 8.100 127,248 +0.03(+0.31%)
Oct 17, 2018 8.070 8.075 8.000 8.075 86,224 +0.03(+0.37%)
Oct 16, 2018 8.075 8.145 7.990 8.045 92,656 -0.03(-0.37%)
Oct 15, 2018 8.100 8.335 7.998 8.075 69,076 -0.12(-1.40%)
Oct 12, 2018 8.325 8.365 8.115 8.190 47,000 -0.12(-1.50%)
Oct 11, 2018 8.220 8.357 8.165 8.315 13,202 +0.19(+2.34%)
Oct 10, 2018 8.240 8.330 8.115 8.125 28,098 -0.12(-1.52%)
Oct 09, 2018 8.140 8.370 8.100 8.250 36,358 +0.07(+0.92%)
Oct 08, 2018 8.240 8.240 8.075 8.175 24,118 -0.08(-0.97%)
Oct 05, 2018 8.260 8.370 8.220 8.255 21,200 -0.01(-0.12%)
Oct 04, 2018 8.235 8.370 8.133 8.265 26,542 +0.08(+0.92%)
Oct 03, 2018 8.085 8.377 8.085 8.190 13,290 +0.13(+1.61%)
Oct 02, 2018 8.140 8.158 8.060 8.060 19,498 -0.12(-1.41%)
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.