Skip to main content

Aviat Networks Inc (NQ: AVNW )

38.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.865 8.946 8.707 8.910 16,202 +0.21(+2.35%)
May 30, 2018 8.995 9.000 8.705 8.705 21,380 -0.20(-2.25%)
May 29, 2018 9.000 9.112 8.789 8.905 20,708 -0.20(-2.14%)
May 25, 2018 9.100 9.100 9.100 0 -0.01(-0.08%)
May 24, 2018 8.955 9.125 8.717 9.107 18,342 +0.14(+1.53%)
May 23, 2018 8.995 8.995 8.812 8.970 12,974 -0.02(-0.28%)
May 22, 2018 8.875 9.000 8.875 8.995 5,008 -0.01(-0.06%)
May 21, 2018 9.300 9.375 8.751 9.000 34,474 -0.38(-4.00%)
May 18, 2018 9.435 9.443 9.050 9.375 21,988 +0.11(+1.13%)
May 17, 2018 9.125 9.395 8.970 9.270 51,100 +0.21(+2.37%)
May 16, 2018 9.140 9.438 8.890 9.055 28,008 -0.14(-1.58%)
May 15, 2018 8.075 9.533 8.075 9.200 62,780 +0.75(+8.88%)
May 14, 2018 8.500 8.563 8.150 8.450 13,572 -0.07(-0.82%)
May 11, 2018 8.550 8.645 8.510 8.520 22,366 -0.03(-0.35%)
May 10, 2018 8.550 8.715 8.550 8.550 17,402 +0.02(+0.18%)
May 09, 2018 8.570 8.624 8.515 8.535 7,228 +0.03(+0.35%)
May 08, 2018 8.205 8.660 8.205 8.505 40,138 +0.17(+2.04%)
May 07, 2018 8.150 8.335 8.075 8.335 41,558 +0.06(+0.73%)
May 04, 2018 8.215 8.315 8.015 8.275 36,674 -0.14(-1.72%)
May 03, 2018 8.175 8.420 8.005 8.420 50,772 +0.23(+2.87%)
May 02, 2018 8.355 8.410 8.055 8.185 9,190 +0.08(+1.02%)
May 01, 2018 8.130 8.199 7.940 8.102 25,172 -0.03(-0.40%)
Apr 30, 2018 8.300 8.880 8.135 8.135 13,772 -0.23(-2.81%)
Apr 27, 2018 8.275 8.370 7.925 8.370 58,090 +0.06(+0.78%)
Apr 26, 2018 8.640 8.640 8.280 8.305 38,798 -0.27(-3.15%)
Apr 25, 2018 8.755 8.755 8.525 8.575 40,438 -0.23(-2.56%)
Apr 24, 2018 8.805 8.850 8.655 8.800 12,992 -0.05(-0.62%)
Apr 23, 2018 8.840 8.880 8.655 8.855 16,004 +0.08(+0.91%)
Apr 20, 2018 8.815 8.870 8.775 8.775 21,034 +0.00(+0.00%)
Apr 19, 2018 8.775 8.775 8.775 8.775 2,294 -0.03(-0.28%)
Apr 18, 2018 8.970 9.115 8.758 8.800 18,298 -0.07(-0.79%)
Apr 17, 2018 8.760 8.970 8.751 8.870 8,956 +0.21(+2.48%)
Apr 16, 2018 8.731 8.731 8.655 8.655 8,020 -0.01(-0.06%)
Apr 13, 2018 8.755 8.890 8.660 8.660 12,906 +0.04(+0.52%)
Apr 12, 2018 8.485 8.630 8.480 8.615 6,386 -0.04(-0.40%)
Apr 11, 2018 8.595 8.700 8.595 8.650 4,718 -0.06(-0.75%)
Apr 10, 2018 8.445 8.775 8.445 8.715 65,148 +0.34(+4.06%)
Apr 09, 2018 8.380 8.455 8.375 8.375 24,844 -0.02(-0.18%)
Apr 06, 2018 8.240 8.410 8.240 8.390 30,196 +0.17(+2.01%)
Apr 05, 2018 8.400 8.475 8.225 8.225 9,894 -0.09(-1.02%)
Apr 04, 2018 8.281 8.480 8.230 8.310 51,932 +0.08(+0.97%)
Apr 03, 2018 8.455 8.455 8.230 8.230 2,436 -0.09(-1.14%)
Apr 02, 2018 8.420 8.440 8.260 8.325 38,802 -0.06(-0.66%)
Mar 29, 2018 8.380 8.380 8.380 0 +0.11(+1.33%)
Mar 28, 2018 8.281 8.500 8.260 8.270 26,346 -0.19(-2.25%)
Mar 27, 2018 8.460 8.510 8.342 8.460 27,268 -0.01(-0.18%)
Mar 26, 2018 8.383 8.515 8.383 8.475 7,092 -0.06(-0.76%)
Mar 23, 2018 8.495 8.540 8.277 8.540 21,564 +0.08(+1.01%)
Mar 22, 2018 8.455 8.577 8.425 8.455 16,646 -0.16(-1.91%)
Mar 21, 2018 8.605 8.620 8.605 8.620 1,126 +0.15(+1.83%)
Mar 20, 2018 8.550 8.637 8.455 8.465 6,970 -0.04(-0.41%)
Mar 19, 2018 8.610 8.675 8.500 8.500 6,518 -0.22(-2.58%)
Mar 16, 2018 8.555 8.725 8.445 8.725 45,638 +0.17(+2.05%)
Mar 15, 2018 8.455 8.740 8.405 8.550 17,744 +0.10(+1.12%)
Mar 14, 2018 8.520 8.550 8.415 8.455 8,284 +0.00(+0.00%)
Mar 13, 2018 8.825 8.825 8.455 8.455 22,236 -0.35(-3.92%)
Mar 12, 2018 8.670 8.900 8.670 8.800 11,050 +0.13(+1.50%)
Mar 09, 2018 8.530 8.815 8.510 8.670 16,592 +0.14(+1.70%)
Mar 08, 2018 8.500 8.525 8.195 8.525 58,026 +0.12(+1.49%)
Mar 07, 2018 8.550 8.650 8.276 8.400 11,412 +0.01(+0.12%)
Mar 06, 2018 8.375 8.625 8.275 8.390 28,120 +0.01(+0.12%)
Mar 05, 2018 8.435 8.797 8.225 8.380 29,480 -0.16(-1.87%)
Mar 02, 2018 8.465 8.645 8.400 8.540 15,740 -0.03(-0.35%)
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.