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

Aviat Networks Inc (NQ: AVNW )

32.68 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 19, 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 (%)
Dec 30, 2016 6.915 6.915 6.915 0 +0.26(+3.98%)
Dec 29, 2016 7.080 7.080 6.610 6.650 19,066 -0.45(-6.34%)
Dec 28, 2016 6.730 7.100 6.625 7.100 18,692 +0.40(+6.05%)
Dec 27, 2016 6.925 7.000 6.645 6.695 26,034 -0.27(-3.88%)
Dec 23, 2016 6.965 6.965 6.965 0 +0.03(+0.43%)
Dec 22, 2016 7.045 7.045 6.772 6.935 16,046 -0.11(-1.53%)
Dec 21, 2016 6.905 7.100 6.575 7.043 19,382 +0.14(+1.99%)
Dec 20, 2016 6.995 7.015 6.486 6.905 36,906 -0.04(-0.50%)
Dec 19, 2016 6.990 7.275 6.940 6.940 45,754 -0.07(-0.96%)
Dec 16, 2016 6.910 7.110 6.487 7.008 25,976 +0.06(+0.83%)
Dec 15, 2016 6.995 7.037 5.980 6.950 31,668 +0.23(+3.35%)
Dec 14, 2016 6.910 7.190 6.705 6.725 24,108 -0.33(-4.75%)
Dec 13, 2016 7.260 7.419 6.755 7.060 41,278 -0.27(-3.72%)
Dec 12, 2016 7.440 7.465 6.605 7.332 55,302 -0.14(-1.84%)
Dec 09, 2016 6.910 7.585 6.845 7.470 132,654 +0.63(+9.21%)
Dec 08, 2016 6.655 7.075 6.655 6.840 58,846 +0.16(+2.40%)
Dec 07, 2016 6.625 6.962 6.625 6.680 39,922 +0.06(+0.98%)
Dec 06, 2016 6.670 7.280 6.425 6.615 115,566 -0.06(-0.97%)
Dec 05, 2016 6.490 6.725 6.390 6.680 20,234 +0.19(+2.93%)
Dec 02, 2016 6.375 6.640 6.316 6.490 18,772 +0.17(+2.61%)
Dec 01, 2016 6.270 6.375 6.218 6.325 15,328 +0.01(+0.16%)
Nov 30, 2016 6.245 6.500 6.245 6.315 28,256 +0.12(+2.02%)
Nov 29, 2016 6.450 6.730 6.100 6.190 113,382 -0.26(-4.03%)
Nov 28, 2016 6.505 6.670 6.075 6.450 134,728 -0.10(-1.60%)
Nov 25, 2016 6.305 6.707 6.284 6.555 134,398 +0.06(+0.92%)
Nov 23, 2016 6.495 6.495 6.495 0 +0.90(+16.09%)
Nov 22, 2016 5.573 5.600 5.465 5.595 24,020 +0.05(+0.90%)
Nov 21, 2016 5.575 5.642 5.106 5.545 76,530 -0.07(-1.16%)
Nov 18, 2016 5.364 5.610 5.320 5.610 35,274 +0.16(+2.84%)
Nov 17, 2016 5.495 5.495 5.255 5.455 72,104 +0.00(+0.09%)
Nov 16, 2016 5.200 5.470 5.200 5.450 67,834 +0.27(+5.11%)
Nov 15, 2016 4.625 5.300 4.625 5.185 159,532 +0.58(+12.72%)
Nov 14, 2016 4.325 4.610 4.325 4.600 29,980 +0.27(+6.24%)
Nov 11, 2016 4.330 4.645 4.325 4.330 158,188 +0.07(+1.52%)
Nov 10, 2016 4.685 4.700 4.265 4.265 135,470 -0.20(-4.37%)
Nov 09, 2016 4.315 4.640 4.231 4.460 103,292 +0.01(+0.34%)
Nov 08, 2016 4.215 4.445 4.215 4.445 44,900 +0.15(+3.37%)
Nov 07, 2016 4.280 4.378 4.245 4.300 38,348 +0.08(+2.02%)
Nov 04, 2016 4.385 4.395 4.210 4.215 88,574 -0.09(-2.20%)
Nov 03, 2016 4.210 4.435 4.210 4.310 116,390 -0.01(-0.23%)
Nov 02, 2016 4.385 4.385 4.217 4.320 9,568 -0.03(-0.69%)
Nov 01, 2016 4.340 4.425 4.239 4.350 22,862 -0.12(-2.79%)
Oct 31, 2016 4.265 4.475 4.210 4.475 129,204 +0.22(+5.29%)
Oct 28, 2016 4.220 4.350 4.215 4.250 15,748 +0.01(+0.35%)
Oct 27, 2016 4.230 4.372 4.230 4.235 36,614 -0.09(-2.08%)
Oct 26, 2016 4.525 4.590 4.325 4.325 244,512 -0.13(-2.92%)
Oct 25, 2016 4.500 4.600 4.440 4.455 115,224 -0.01(-0.34%)
Oct 24, 2016 4.600 4.600 4.400 4.470 166,666 -0.03(-0.67%)
Oct 21, 2016 4.430 4.650 4.391 4.500 30,878 +0.03(+0.56%)
Oct 20, 2016 4.435 4.520 4.391 4.475 18,514 +0.03(+0.68%)
Oct 19, 2016 4.401 4.500 4.395 4.445 26,852 -0.06(-1.22%)
Oct 18, 2016 4.450 4.530 4.390 4.500 56,476 +0.07(+1.58%)
Oct 17, 2016 4.428 4.460 4.428 4.430 3,454 -0.04(-0.78%)
Oct 14, 2016 4.620 4.620 4.400 4.465 26,386 +0.00(+0.00%)
Oct 13, 2016 4.560 4.716 4.390 4.465 153,414 -0.14(-3.04%)
Oct 12, 2016 4.555 4.730 4.508 4.605 15,824 +0.13(+2.91%)
Oct 11, 2016 4.500 4.640 4.450 4.475 20,102 -0.03(-0.56%)
Oct 10, 2016 4.525 4.530 4.442 4.500 57,606 -0.06(-1.32%)
Oct 07, 2016 4.635 4.650 4.490 4.560 16,628 -0.12(-2.46%)
Oct 06, 2016 4.650 4.815 4.650 4.675 12,918 +0.04(+0.86%)
Oct 05, 2016 4.710 4.710 4.635 4.635 1,046 +0.08(+1.76%)
Oct 04, 2016 4.545 4.690 4.396 4.555 20,954 -0.05(-1.14%)
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.