Skip to main content

Aviat Networks Inc (NQ: AVNW )

38.34 +0.05 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.62 35.94 34.76 35.44 162,450 -0.12(-0.34%)
Aug 30, 2021 35.66 35.90 34.62 35.56 167,363 -0.01(-0.03%)
Aug 27, 2021 33.64 36.31 33.64 35.57 264,702 +1.98(+5.89%)
Aug 26, 2021 38.54 38.71 33.04 33.59 790,941 -5.13(-13.25%)
Aug 25, 2021 39.58 40.43 38.60 38.72 195,424 -0.51(-1.30%)
Aug 24, 2021 38.62 39.50 38.15 39.23 192,644 +1.48(+3.92%)
Aug 23, 2021 37.50 38.00 37.05 37.75 135,591 +0.90(+2.44%)
Aug 20, 2021 36.00 37.00 35.94 36.85 122,828 +0.79(+2.19%)
Aug 19, 2021 36.22 36.53 35.51 36.06 114,103 -0.60(-1.64%)
Aug 18, 2021 36.32 37.76 35.85 36.66 104,956 +0.44(+1.21%)
Aug 17, 2021 36.79 36.97 35.34 36.22 237,826 -1.17(-3.13%)
Aug 16, 2021 38.22 38.22 36.88 37.39 128,239 -1.03(-2.68%)
Aug 13, 2021 39.65 39.65 38.25 38.42 122,957 -1.08(-2.73%)
Aug 12, 2021 38.50 39.95 38.24 39.50 186,796 +1.20(+3.13%)
Aug 11, 2021 37.79 38.67 36.65 38.30 244,402 +0.27(+0.71%)
Aug 10, 2021 39.00 39.56 37.25 38.03 246,008 -0.96(-2.46%)
Aug 09, 2021 39.06 39.75 38.80 38.99 261,421 +0.01(+0.03%)
Aug 06, 2021 39.88 40.38 38.50 38.98 211,581 -0.62(-1.57%)
Aug 05, 2021 37.68 40.25 37.68 39.60 199,773 +2.29(+6.14%)
Aug 04, 2021 36.70 37.74 36.40 37.31 183,118 +0.35(+0.95%)
Aug 03, 2021 38.02 38.49 35.63 36.96 300,542 -1.21(-3.17%)
Aug 02, 2021 38.50 39.36 37.87 38.17 317,521 +0.89(+2.39%)
Jul 30, 2021 36.76 37.70 36.33 37.28 296,829 +0.64(+1.75%)
Jul 29, 2021 35.64 36.95 34.57 36.64 361,086 +1.55(+4.42%)
Jul 28, 2021 32.08 35.73 32.00 35.09 496,355 +4.29(+13.93%)
Jul 27, 2021 30.54 31.00 29.68 30.80 136,099 +0.00(+0.00%)
Jul 26, 2021 31.00 31.56 30.20 30.80 123,422 -0.18(-0.58%)
Jul 23, 2021 31.03 31.38 30.47 30.98 97,770 +0.05(+0.16%)
Jul 22, 2021 32.31 32.52 30.21 30.93 183,910 -0.33(-1.06%)
Jul 21, 2021 30.07 31.44 30.07 31.26 100,279 +1.21(+4.03%)
Jul 20, 2021 28.65 30.16 28.54 30.05 167,257 +1.44(+5.03%)
Jul 19, 2021 28.10 29.34 27.90 28.61 225,535 -0.47(-1.62%)
Jul 16, 2021 30.00 30.55 29.06 29.08 125,507 -0.67(-2.25%)
Jul 15, 2021 29.92 30.64 29.17 29.75 146,736 -0.39(-1.29%)
Jul 14, 2021 31.64 31.88 30.05 30.14 149,273 -1.29(-4.10%)
Jul 13, 2021 31.86 31.90 31.03 31.43 161,660 -0.69(-2.15%)
Jul 12, 2021 31.90 32.23 31.08 32.12 140,842 +0.22(+0.69%)
Jul 09, 2021 31.69 31.96 31.08 31.90 120,706 +0.59(+1.88%)
Jul 08, 2021 29.81 31.38 28.91 31.31 222,325 +0.55(+1.79%)
Jul 07, 2021 32.63 32.65 30.30 30.76 211,788 -2.03(-6.19%)
Jul 06, 2021 32.02 32.87 31.00 32.79 180,774 +0.91(+2.85%)
Jul 02, 2021 32.62 32.62 31.23 31.88 181,540 -0.45(-1.39%)
Jul 01, 2021 33.03 33.71 31.73 32.33 257,578 -0.44(-1.34%)
Jun 30, 2021 34.25 34.25 32.42 32.77 334,136 -1.57(-4.57%)
Jun 29, 2021 35.05 35.68 33.55 34.34 257,051 -0.53(-1.52%)
Jun 28, 2021 33.92 35.36 32.73 34.87 281,245 +0.95(+2.80%)
Jun 25, 2021 35.18 35.82 33.71 33.92 1,302,115 -1.08(-3.09%)
Jun 24, 2021 34.18 35.56 34.14 35.00 220,942 +1.11(+3.28%)
Jun 23, 2021 33.56 34.92 32.45 33.89 349,745 +0.38(+1.15%)
Jun 22, 2021 35.95 36.02 33.38 33.51 392,795 -2.59(-7.16%)
Jun 21, 2021 36.71 37.99 36.00 36.09 298,414 -0.49(-1.34%)
Jun 18, 2021 40.07 40.83 36.00 36.58 360,238 -4.49(-10.93%)
Jun 17, 2021 41.47 42.69 39.60 41.07 211,267 -0.62(-1.49%)
Jun 16, 2021 41.11 42.38 40.81 41.69 178,115 +0.58(+1.41%)
Jun 15, 2021 41.89 41.89 39.35 41.11 177,561 -0.78(-1.86%)
Jun 14, 2021 39.05 42.81 38.96 41.89 368,458 +3.02(+7.77%)
Jun 11, 2021 38.02 39.06 37.95 38.87 138,191 +1.13(+2.99%)
Jun 10, 2021 38.23 38.73 37.27 37.74 111,905 -0.16(-0.42%)
Jun 09, 2021 39.16 39.26 37.90 37.90 154,135 -0.77(-1.99%)
Jun 08, 2021 38.51 39.18 37.65 38.67 178,987 +0.57(+1.50%)
Jun 07, 2021 37.10 38.87 36.50 38.10 195,049 +0.94(+2.53%)
Jun 04, 2021 35.51 37.76 35.42 37.16 149,883 +1.96(+5.57%)
Jun 03, 2021 35.75 36.65 35.04 35.20 115,044 -0.84(-2.33%)
Jun 02, 2021 36.41 36.67 35.33 36.04 236,666 -0.37(-1.02%)
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.