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 (%)
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%)
Sep 04, 2018 8.975 8.975 8.790 8.830 74,892 -0.07(-0.79%)
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%)
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.