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 (%)
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%)
Jun 03, 2019 6.615 6.747 6.421 6.490 14,186 -0.21(-3.06%)
May 31, 2019 6.525 6.705 6.525 6.695 12,600 -0.00(-0.07%)
May 30, 2019 6.460 6.750 6.285 6.700 15,614 +0.29(+4.44%)
May 29, 2019 6.250 6.595 6.250 6.415 36,028 +0.18(+2.89%)
May 28, 2019 6.260 6.349 6.235 6.235 17,010 -0.02(-0.32%)
May 24, 2019 6.450 6.450 6.175 6.255 6,800 -0.07(-1.11%)
May 23, 2019 6.260 6.440 6.195 6.325 10,544 -0.10(-1.63%)
May 22, 2019 6.400 6.463 6.385 6.430 4,692 +0.05(+0.78%)
May 21, 2019 6.220 6.500 6.220 6.380 24,332 +0.12(+1.92%)
May 20, 2019 6.492 6.575 6.260 6.260 16,494 -0.35(-5.22%)
May 17, 2019 6.580 6.640 6.500 6.605 61,200 +0.04(+0.61%)
May 16, 2019 6.630 6.870 6.455 6.565 30,886 -0.08(-1.28%)
May 15, 2019 6.650 6.694 6.500 6.650 38,002 -0.01(-0.15%)
May 14, 2019 6.550 6.684 6.550 6.660 4,104 -0.04(-0.52%)
May 13, 2019 6.635 6.750 6.475 6.695 16,024 -0.01(-0.14%)
May 10, 2019 6.555 6.735 6.500 6.705 22,600 +0.08(+1.20%)
May 09, 2019 6.790 6.790 6.565 6.625 11,060 -0.15(-2.21%)
May 08, 2019 6.685 6.850 6.600 6.775 49,726 +0.01(+0.07%)
May 07, 2019 6.500 6.780 6.500 6.770 16,350 +0.01(+0.22%)
May 06, 2019 6.780 7.066 6.712 6.755 71,356 -0.04(-0.66%)
May 03, 2019 6.725 7.075 6.630 6.800 23,800 -0.02(-0.29%)
May 02, 2019 6.670 6.820 6.625 6.820 8,988 +0.07(+1.04%)
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.