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 31, 2017 7.828 8.050 7.719 7.740 28,498 +0.01(+0.13%)
Aug 30, 2017 7.585 7.770 7.465 7.730 29,570 -0.02(-0.26%)
Aug 29, 2017 7.913 7.913 7.725 7.750 9,406 +0.08(+0.98%)
Aug 28, 2017 7.750 8.155 7.575 7.675 15,172 -0.07(-0.90%)
Aug 25, 2017 7.870 7.904 7.694 7.745 13,322 -0.08(-0.96%)
Aug 24, 2017 7.875 7.955 7.810 7.820 32,806 -0.07(-0.89%)
Aug 23, 2017 7.840 7.960 7.785 7.890 22,392 +0.00(+0.00%)
Aug 22, 2017 7.960 8.225 7.870 7.890 54,514 -0.04(-0.57%)
Aug 21, 2017 8.145 8.185 7.850 7.935 79,212 -0.22(-2.70%)
Aug 18, 2017 7.965 8.200 7.896 8.155 50,924 +0.08(+1.05%)
Aug 17, 2017 8.140 8.140 7.935 8.070 32,080 -0.05(-0.68%)
Aug 16, 2017 8.118 8.217 8.065 8.125 44,848 +0.09(+1.06%)
Aug 15, 2017 8.205 8.205 8.040 8.040 23,632 -0.12(-1.47%)
Aug 14, 2017 8.155 8.245 8.100 8.160 12,268 +0.02(+0.25%)
Aug 11, 2017 8.150 8.168 7.980 8.140 30,970 -0.01(-0.18%)
Aug 10, 2017 8.430 8.535 8.155 8.155 48,308 -0.32(-3.78%)
Aug 09, 2017 8.475 8.700 8.280 8.475 93,846 -0.09(-1.05%)
Aug 08, 2017 8.330 8.565 8.335 8.565 33,956 +0.23(+2.76%)
Aug 07, 2017 8.670 8.895 8.330 8.335 61,850 -0.34(-3.92%)
Aug 04, 2017 8.840 8.420 8.675 60,694 +0.05(+0.58%)
Aug 03, 2017 9.110 9.110 8.591 8.625 70,568 -0.59(-6.40%)
Aug 02, 2017 9.390 9.549 8.974 9.215 39,450 -0.21(-2.23%)
Aug 01, 2017 9.415 9.470 9.095 9.425 64,594 +0.02(+0.21%)
Jul 31, 2017 9.590 9.303 9.405 55,274 -0.07(-0.74%)
Jul 28, 2017 9.335 9.570 9.316 9.475 32,448 +0.12(+1.23%)
Jul 27, 2017 9.830 9.884 9.250 9.360 73,370 -0.38(-3.85%)
Jul 26, 2017 9.600 9.895 9.550 9.735 165,032 +0.21(+2.20%)
Jul 25, 2017 9.475 9.830 9.350 9.525 133,286 +0.06(+0.63%)
Jul 24, 2017 9.315 9.565 8.950 9.465 100,596 +0.26(+2.82%)
Jul 21, 2017 9.375 9.450 9.100 9.205 81,116 -0.12(-1.34%)
Jul 20, 2017 9.500 9.610 9.274 9.330 103,836 -0.12(-1.32%)
Jul 19, 2017 9.330 9.631 9.015 9.455 58,836 +0.09(+0.91%)
Jul 18, 2017 9.305 9.385 8.925 9.370 45,874 +0.06(+0.70%)
Jul 17, 2017 9.020 9.540 8.863 9.305 34,676 +0.28(+3.05%)
Jul 14, 2017 9.170 9.295 9.006 9.030 43,876 -0.11(-1.20%)
Jul 13, 2017 9.228 9.357 8.975 9.140 36,244 -0.01(-0.11%)
Jul 12, 2017 9.400 9.575 8.835 9.150 101,060 -0.15(-1.67%)
Jul 11, 2017 9.245 9.385 8.827 9.305 70,908 +0.07(+0.76%)
Jul 10, 2017 9.095 9.550 9.000 9.235 38,496 +0.21(+2.33%)
Jul 07, 2017 8.920 9.107 8.920 9.025 15,312 -0.04(-0.44%)
Jul 06, 2017 8.780 9.210 8.745 9.065 27,930 +0.16(+1.80%)
Jul 05, 2017 8.925 8.925 8.595 8.905 30,726 +0.04(+0.45%)
Jul 03, 2017 8.730 8.921 8.600 8.865 60,638 +0.17(+1.90%)
Jun 30, 2017 8.755 8.910 8.450 8.700 87,714 -0.17(-1.86%)
Jun 29, 2017 9.001 9.192 8.750 8.865 33,318 -0.24(-2.64%)
Jun 28, 2017 9.020 9.230 8.805 9.105 50,342 +0.07(+0.72%)
Jun 27, 2017 9.160 9.950 9.030 9.040 128,290 -0.12(-1.36%)
Jun 26, 2017 9.432 9.530 8.805 9.165 90,700 -0.07(-0.70%)
Jun 23, 2017 9.285 8.455 9.230 143,594 +0.85(+10.08%)
Jun 22, 2017 8.750 9.120 8.385 8.385 105,928 -0.36(-4.06%)
Jun 21, 2017 9.525 9.550 8.735 8.740 79,968 -0.42(-4.64%)
Jun 20, 2017 9.490 9.985 9.055 9.165 17,554 -0.29(-3.07%)
Jun 19, 2017 8.865 9.965 8.815 9.455 147,576 +0.64(+7.26%)
Jun 16, 2017 8.625 8.880 8.569 8.815 63,046 +0.19(+2.20%)
Jun 15, 2017 8.720 8.894 8.385 8.625 83,448 -0.28(-3.09%)
Jun 14, 2017 8.755 9.095 8.519 8.900 42,198 +0.13(+1.48%)
Jun 13, 2017 8.645 8.860 8.455 8.770 26,812 +0.17(+1.98%)
Jun 12, 2017 8.435 8.767 8.300 8.600 96,148 +0.17(+2.02%)
Jun 09, 2017 8.560 8.915 8.360 8.430 59,050 -0.12(-1.40%)
Jun 08, 2017 8.275 8.740 8.246 8.550 48,858 +0.17(+1.97%)
Jun 07, 2017 8.555 8.630 8.135 8.385 44,874 -0.16(-1.87%)
Jun 06, 2017 8.860 9.070 8.465 8.545 34,032 -0.36(-3.99%)
Jun 05, 2017 8.765 8.930 8.765 8.900 22,752 +0.08(+0.91%)
Jun 02, 2017 8.915 9.070 8.598 8.820 95,374 -0.07(-0.79%)
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.