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 (%)
Nov 30, 2018 7.545 7.545 7.305 7.305 3,800 -0.27(-3.56%)
Nov 29, 2018 7.410 7.575 7.305 7.575 48,816 +0.05(+0.73%)
Nov 28, 2018 7.345 7.600 7.265 7.520 20,468 +0.14(+1.83%)
Nov 27, 2018 7.345 7.465 7.067 7.385 14,702 +0.08(+1.03%)
Nov 26, 2018 7.500 7.585 7.310 7.310 25,594 -0.29(-3.75%)
Nov 23, 2018 7.495 7.595 7.425 7.595 5,600 +0.16(+2.15%)
Nov 21, 2018 7.435 7.435 7.435 0 -0.04(-0.54%)
Nov 20, 2018 7.540 7.540 7.450 7.475 1,470 -0.16(-2.03%)
Nov 19, 2018 7.450 7.635 7.425 7.630 19,728 +0.17(+2.28%)
Nov 16, 2018 7.660 7.665 7.410 7.460 8,200 -0.21(-2.67%)
Nov 15, 2018 7.350 7.745 7.287 7.665 49,114 +0.31(+4.21%)
Nov 14, 2018 7.695 7.820 7.355 7.355 1,822 -0.36(-4.70%)
Nov 13, 2018 7.250 7.820 7.250 7.718 94,368 +0.17(+2.22%)
Nov 12, 2018 7.825 7.901 7.448 7.550 42,554 -0.26(-3.33%)
Nov 09, 2018 8.155 8.227 7.465 7.810 32,200 -0.43(-5.22%)
Nov 08, 2018 7.680 8.240 7.352 8.240 46,626 +0.46(+5.84%)
Nov 07, 2018 7.590 7.848 7.366 7.785 17,408 +0.19(+2.50%)
Nov 06, 2018 7.535 7.600 7.190 7.595 18,086 +0.06(+0.86%)
Nov 05, 2018 7.550 7.607 7.335 7.530 21,844 -0.02(-0.26%)
Nov 02, 2018 7.235 7.660 7.235 7.550 13,000 +0.32(+4.43%)
Nov 01, 2018 7.405 7.536 7.110 7.230 45,336 -0.17(-2.36%)
Oct 31, 2018 7.475 7.522 7.130 7.405 16,902 -0.04(-0.47%)
Oct 30, 2018 6.825 7.558 6.825 7.440 14,414 +0.59(+8.61%)
Oct 29, 2018 7.200 7.230 6.600 6.850 224,188 -0.27(-3.79%)
Oct 26, 2018 7.050 8.185 7.050 7.120 41,800 +0.12(+1.71%)
Oct 25, 2018 7.515 7.790 7.000 7.000 23,136 -0.44(-5.91%)
Oct 24, 2018 7.755 7.995 7.430 7.440 62,416 -0.48(-6.06%)
Oct 23, 2018 7.710 7.935 7.710 7.920 2,136 +0.12(+1.60%)
Oct 22, 2018 8.010 8.055 7.795 7.795 17,066 -0.14(-1.80%)
Oct 19, 2018 8.075 8.075 7.935 7.938 16,800 -0.16(-2.01%)
Oct 18, 2018 8.030 8.125 7.955 8.100 127,248 +0.03(+0.31%)
Oct 17, 2018 8.070 8.075 8.000 8.075 86,224 +0.03(+0.37%)
Oct 16, 2018 8.075 8.145 7.990 8.045 92,656 -0.03(-0.37%)
Oct 15, 2018 8.100 8.335 7.998 8.075 69,076 -0.12(-1.40%)
Oct 12, 2018 8.325 8.365 8.115 8.190 47,000 -0.12(-1.50%)
Oct 11, 2018 8.220 8.357 8.165 8.315 13,202 +0.19(+2.34%)
Oct 10, 2018 8.240 8.330 8.115 8.125 28,098 -0.12(-1.52%)
Oct 09, 2018 8.140 8.370 8.100 8.250 36,358 +0.07(+0.92%)
Oct 08, 2018 8.240 8.240 8.075 8.175 24,118 -0.08(-0.97%)
Oct 05, 2018 8.260 8.370 8.220 8.255 21,200 -0.01(-0.12%)
Oct 04, 2018 8.235 8.370 8.133 8.265 26,542 +0.08(+0.92%)
Oct 03, 2018 8.085 8.377 8.085 8.190 13,290 +0.13(+1.61%)
Oct 02, 2018 8.140 8.158 8.060 8.060 19,498 -0.12(-1.41%)
Oct 01, 2018 8.110 8.230 8.109 8.175 8,840 +0.10(+1.24%)
Sep 28, 2018 8.100 8.235 8.060 8.075 51,400 -0.05(-0.62%)
Sep 27, 2018 8.175 8.230 8.075 8.125 25,678 -0.04(-0.49%)
Sep 26, 2018 8.270 8.275 8.088 8.165 73,726 -0.12(-1.51%)
Sep 25, 2018 8.535 8.570 8.265 8.290 45,738 -0.30(-3.49%)
Sep 24, 2018 8.480 8.620 8.450 8.590 20,768 +0.05(+0.64%)
Sep 21, 2018 8.555 8.560 8.450 8.535 41,400 +0.04(+0.53%)
Sep 20, 2018 8.505 8.615 8.340 8.490 95,736 -0.03(-0.29%)
Sep 19, 2018 8.365 8.634 8.365 8.515 33,868 +0.21(+2.59%)
Sep 18, 2018 8.540 8.540 8.250 8.300 45,064 -0.18(-2.18%)
Sep 17, 2018 8.440 8.545 8.195 8.485 66,470 -0.02(-0.18%)
Sep 14, 2018 8.515 8.714 8.428 8.500 52,000 -0.03(-0.35%)
Sep 13, 2018 8.705 8.705 8.500 8.530 30,630 -0.17(-1.97%)
Sep 12, 2018 8.725 8.810 8.700 8.701 46,028 -0.05(-0.55%)
Sep 11, 2018 8.775 8.781 8.750 8.750 22,886 -0.12(-1.41%)
Sep 10, 2018 8.980 9.005 8.770 8.875 61,142 -0.03(-0.28%)
Sep 07, 2018 8.875 8.940 8.870 8.900 24,600 -0.09(-1.00%)
Sep 06, 2018 8.840 9.027 8.670 8.990 81,714 +0.32(+3.69%)
Sep 05, 2018 8.940 9.080 8.620 8.670 686,586 -0.16(-1.81%)
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.