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, 2018 8.900 8.900 8.900 0 +0.14(+1.60%)
Aug 30, 2018 8.895 9.000 8.500 8.760 90,450 -0.30(-3.36%)
Aug 29, 2018 8.745 9.075 8.495 9.065 225,336 +0.96(+11.84%)
Aug 28, 2018 8.055 8.240 8.000 8.105 79,912 +0.16(+1.95%)
Aug 27, 2018 8.000 8.145 7.770 7.950 10,002 +0.04(+0.44%)
Aug 24, 2018 8.000 8.165 7.915 7.915 12,400 -0.20(-2.52%)
Aug 23, 2018 8.065 8.141 7.945 8.120 19,706 +0.11(+1.44%)
Aug 22, 2018 8.360 8.360 8.005 8.005 5,158 -0.38(-4.47%)
Aug 21, 2018 8.500 8.800 8.290 8.380 22,674 +0.13(+1.58%)
Aug 20, 2018 8.250 8.250 8.250 8.250 1,776 -0.18(-2.08%)
Aug 17, 2018 8.365 8.500 8.210 8.425 11,200 +0.45(+5.64%)
Aug 16, 2018 7.875 8.130 7.860 7.975 26,840 +0.22(+2.90%)
Aug 15, 2018 7.750 7.750 7.750 196 +0.00(+0.00%)
Aug 14, 2018 7.750 7.750 7.750 34 +0.00(+0.00%)
Aug 13, 2018 7.705 7.805 7.680 7.750 2,070 +0.12(+1.64%)
Aug 10, 2018 7.625 7.625 7.625 7.625 200 -0.05(-0.65%)
Aug 09, 2018 7.675 7.675 7.675 142 +0.00(+0.00%)
Aug 08, 2018 7.660 7.750 7.660 7.675 11,844 -0.05(-0.65%)
Aug 07, 2018 7.725 7.835 7.725 7.725 4,394 -0.00(-0.03%)
Aug 06, 2018 7.700 7.814 7.700 7.728 17,084 -0.02(-0.29%)
Aug 03, 2018 7.817 7.817 7.750 7.750 3,200 +0.00(+0.00%)
Aug 02, 2018 7.750 7.815 7.750 7.750 3,428 +0.00(+0.06%)
Aug 01, 2018 7.625 7.775 7.600 7.745 3,648 +0.12(+1.57%)
Jul 31, 2018 7.730 7.732 7.550 7.625 15,070 +0.08(+1.13%)
Jul 30, 2018 7.830 7.910 7.540 7.540 27,170 -0.21(-2.71%)
Jul 27, 2018 7.775 7.870 7.750 7.750 6,600 -0.04(-0.45%)
Jul 26, 2018 7.840 7.840 7.755 7.785 11,332 -0.17(-2.08%)
Jul 25, 2018 7.765 7.950 7.765 7.950 28,394 +0.11(+1.40%)
Jul 24, 2018 8.000 8.000 7.735 7.840 7,062 -0.03(-0.32%)
Jul 23, 2018 7.980 7.980 7.700 7.865 42,314 -0.11(-1.38%)
Jul 20, 2018 8.095 8.105 7.900 7.975 7,838 +0.07(+0.95%)
Jul 19, 2018 7.755 8.120 7.755 7.900 10,954 -0.02(-0.25%)
Jul 18, 2018 7.825 8.060 7.765 7.920 19,556 -0.01(-0.19%)
Jul 17, 2018 8.000 8.155 7.825 7.935 74,062 -0.05(-0.56%)
Jul 16, 2018 7.913 7.980 7.913 7.980 952 +0.01(+0.06%)
Jul 13, 2018 7.912 8.000 7.830 7.975 16,954 -0.03(-0.31%)
Jul 12, 2018 8.120 7.910 8.000 24,022 -0.12(-1.48%)
Jul 11, 2018 8.190 8.190 8.075 8.120 12,018 -0.07(-0.85%)
Jul 10, 2018 8.055 8.220 8.055 8.190 12,972 +0.03(+0.31%)
Jul 09, 2018 8.205 8.285 8.075 8.165 26,008 -0.19(-2.22%)
Jul 06, 2018 8.380 8.385 8.350 8.350 4,178 +0.05(+0.60%)
Jul 05, 2018 8.445 8.580 8.208 8.300 17,222 -0.17(-2.06%)
Jul 03, 2018 8.475 8.475 8.475 0 -0.04(-0.53%)
Jul 02, 2018 8.150 8.520 8.150 8.520 35,490 +0.33(+4.09%)
Jun 29, 2018 7.995 8.200 7.713 8.185 25,716 +0.31(+3.94%)
Jun 28, 2018 8.020 8.070 7.750 7.875 12,924 +0.07(+0.89%)
Jun 27, 2018 8.200 8.411 7.806 7.806 26,598 -0.39(-4.81%)
Jun 26, 2018 8.150 8.409 8.150 8.200 19,602 +0.07(+0.92%)
Jun 25, 2018 8.165 8.245 8.025 8.125 24,764 -0.12(-1.40%)
Jun 22, 2018 8.210 8.320 8.130 8.240 42,886 -0.01(-0.12%)
Jun 21, 2018 8.355 8.355 8.140 8.250 24,514 -0.05(-0.60%)
Jun 20, 2018 8.310 8.575 8.125 8.300 41,182 -0.05(-0.66%)
Jun 19, 2018 8.285 8.530 8.165 8.355 25,204 +0.07(+0.84%)
Jun 18, 2018 8.330 8.535 8.275 8.285 46,076 -0.06(-0.78%)
Jun 15, 2018 8.575 8.290 8.350 83,140 -0.16(-1.88%)
Jun 14, 2018 8.540 8.570 8.505 8.510 6,132 +0.00(+0.06%)
Jun 13, 2018 8.560 8.575 8.500 8.505 10,978 -0.05(-0.64%)
Jun 12, 2018 8.600 8.645 8.535 8.560 38,840 -0.16(-1.89%)
Jun 11, 2018 8.755 8.755 8.645 8.725 1,720 +0.12(+1.45%)
Jun 08, 2018 8.790 8.790 8.600 8.600 1,536 -0.05(-0.64%)
Jun 07, 2018 8.815 8.873 8.628 8.655 8,458 -0.12(-1.42%)
Jun 06, 2018 9.080 9.080 8.652 8.780 25,792 -0.07(-0.79%)
Jun 05, 2018 8.945 8.945 8.670 8.850 8,848 -0.04(-0.39%)
Jun 04, 2018 9.005 9.005 8.875 8.885 6,190 +0.04(+0.40%)
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.