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

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 13.93 14.07 13.89 13.99 403,159 +0.12(+0.89%)
Apr 27, 2018 13.81 13.95 13.75 13.86 330,596 -0.03(-0.20%)
Apr 26, 2018 15.03 15.04 13.78 13.89 539,469 -1.37(-9.00%)
Apr 25, 2018 15.89 15.89 14.79 15.27 398,716 -0.63(-3.94%)
Apr 24, 2018 16.07 16.22 15.76 15.89 133,305 -0.10(-0.65%)
Apr 23, 2018 16.15 16.27 15.94 16.00 124,829 -0.09(-0.53%)
Apr 20, 2018 16.09 16.21 15.98 16.08 106,745 -0.07(-0.41%)
Apr 19, 2018 16.29 16.31 16.08 16.15 82,136 -0.24(-1.45%)
Apr 18, 2018 16.33 16.42 16.16 16.38 138,838 +0.06(+0.35%)
Apr 17, 2018 16.28 16.39 16.20 16.33 101,467 +0.16(+1.00%)
Apr 16, 2018 16.24 16.24 16.00 16.17 371,609 +0.02(+0.12%)
Apr 13, 2018 16.35 16.47 16.08 16.15 117,171 -0.06(-0.35%)
Apr 12, 2018 16.02 16.34 16.02 16.20 168,984 +0.26(+1.60%)
Apr 11, 2018 15.91 16.05 15.91 15.95 164,549 -0.02(-0.12%)
Apr 10, 2018 15.54 16.16 15.49 15.97 300,914 +0.66(+4.33%)
Apr 09, 2018 15.36 15.61 15.27 15.30 254,222 +0.07(+0.44%)
Apr 06, 2018 15.44 15.63 15.14 15.24 424,958 -0.32(-2.07%)
Apr 05, 2018 15.79 15.79 15.50 15.56 179,710 -0.09(-0.61%)
Apr 04, 2018 15.46 15.68 15.34 15.66 205,345 +0.00(+0.00%)
Apr 03, 2018 15.40 15.68 15.32 15.66 177,022 +0.33(+2.16%)
Apr 02, 2018 15.60 15.63 15.26 15.32 166,792 -0.36(-2.30%)
Mar 29, 2018 15.68 15.68 15.68 0 +0.16(+1.04%)
Mar 28, 2018 15.65 15.70 15.40 15.52 112,282 -0.14(-0.91%)
Mar 27, 2018 16.01 16.02 15.61 15.66 114,008 -0.31(-1.96%)
Mar 26, 2018 15.90 16.06 15.80 15.98 168,872 +0.28(+1.81%)
Mar 23, 2018 16.17 16.24 15.69 15.69 169,324 -0.45(-2.76%)
Mar 22, 2018 16.46 16.58 16.13 16.14 164,987 -0.47(-2.85%)
Mar 21, 2018 16.40 16.76 16.40 16.61 111,794 +0.18(+1.10%)
Mar 20, 2018 16.55 16.66 16.36 16.43 237,637 -0.06(-0.35%)
Mar 19, 2018 16.70 16.70 16.29 16.49 158,890 -0.24(-1.42%)
Mar 16, 2018 16.66 16.97 16.57 16.73 635,975 +0.07(+0.40%)
Mar 15, 2018 16.71 16.74 16.56 16.66 356,287 -0.05(-0.28%)
Mar 14, 2018 17.01 17.02 16.67 16.71 142,183 -0.22(-1.29%)
Mar 13, 2018 17.14 17.25 16.89 16.92 138,545 -0.09(-0.56%)
Mar 12, 2018 16.90 17.04 16.82 17.02 94,229 +0.21(+1.24%)
Mar 09, 2018 16.61 16.84 16.40 16.81 178,461 +0.34(+2.07%)
Mar 08, 2018 16.68 16.68 16.38 16.47 165,040 -0.20(-1.19%)
Mar 07, 2018 16.75 16.67 104,620 +0.12(+0.74%)
Mar 06, 2018 16.38 16.56 16.20 16.55 147,843 +0.27(+1.63%)
Mar 05, 2018 16.32 16.38 16.22 16.28 166,419 -0.09(-0.58%)
Mar 02, 2018 16.06 16.38 16.06 16.38 135,262 +0.18(+1.11%)
Mar 01, 2018 16.35 16.39 16.10 16.20 157,065 -0.20(-1.21%)
Feb 28, 2018 16.74 16.80 16.38 16.39 141,321 -0.34(-2.04%)
Feb 27, 2018 16.78 17.01 16.66 16.74 245,744 -0.10(-0.62%)
Feb 26, 2018 16.83 16.87 16.66 16.84 89,101 +0.09(+0.57%)
Feb 23, 2018 16.66 16.75 16.56 16.74 157,753 +0.20(+1.20%)
Feb 22, 2018 16.56 16.55 202,435 +0.27(+1.66%)
Feb 21, 2018 16.41 16.63 16.28 16.28 182,751 -0.08(-0.46%)
Feb 20, 2018 16.26 16.43 16.24 16.35 151,897 +0.00(+0.00%)
Feb 16, 2018 16.35 16.35 16.35 0 +0.08(+0.52%)
Feb 15, 2018 16.12 16.30 16.04 16.27 147,231 +0.27(+1.71%)
Feb 14, 2018 15.71 16.02 15.71 15.99 158,378 +0.12(+0.77%)
Feb 13, 2018 15.87 15.98 15.80 15.87 142,561 -0.09(-0.59%)
Feb 12, 2018 16.00 16.07 15.74 15.97 189,069 +0.02(+0.12%)
Feb 09, 2018 16.07 16.08 15.57 15.95 347,732 +0.04(+0.24%)
Feb 08, 2018 16.02 16.13 15.90 15.91 406,178 -0.10(-0.65%)
Feb 07, 2018 16.06 16.06 15.96 16.01 216,159 -0.08(-0.53%)
Feb 06, 2018 15.73 16.22 15.44 16.10 270,621 -0.21(-1.27%)
Feb 05, 2018 16.59 16.61 16.18 16.30 182,058 -0.37(-2.20%)
Feb 02, 2018 16.91 16.96 16.67 16.67 236,589 -0.42(-2.48%)
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.